Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 1.93435667041 | 80.13 | 81.97 | 75.01 | 17721 | 77.22524829 | DR |
| 4 | 2.83 | 3.58909321497 | 78.85 | 82.11 | 75.01 | 20548 | 78.02396535 | DR |
| 12 | -2.72 | -3.22274881517 | 84.4 | 87.8 | 75.01 | 19675 | 80.04140077 | DR |
| 26 | 0.71 | 0.876867975794 | 80.97 | 90.29 | 75.01 | 18286 | 82.40181718 | DR |
| 52 | 14.31 | 21.2409084162 | 67.37 | 90.29 | 66.59 | 19758 | 79.57936136 | DR |
| 156 | 28.92 | 54.8142532221 | 52.76 | 90.29 | 47.305 | 26270 | 68.25706542 | DR |
| 260 | 57 | 230.95623987 | 24.68 | 90.29 | 19.5 | 21509 | 60.83525372 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 81.68 | 2.83 | 3.59 | 79.43 | 81.97 | 78.85 | 11471 |
| 1741382940 | 78.85 | 1.65 | 2.14 | 78.07 | 79.54 | 77.78 | 9840 |
| 1741296540 | 77.2 | 1.7 | 2.25 | 75.69 | 77.62 | 75.01 | 34563 |
| 1741210140 | 75.5 | -6.14 | -7.52 | 80.13 | 80.13 | 75.15 | 8761 |
| 1740778200 | 81.64 | 1.2 | 1.49 | 78.82 | 81.76 | 78.82 | 7525 |
| 1740691740 | 80.44 | 1.1 | 1.39 | 79.3 | 80.97 | 79.3 | 4733 |
| 1740605400 | 79.34 | 0.23 | 0.29 | 79.11 | 79.68 | 78.18 | 13218 |
| 1740519000 | 79.11 | -1.03 | -1.29 | 80.14 | 80.75 | 78.5 | 4374 |
| 1740432540 | 80.14 | 0.99 | 1.25 | 79.11 | 80.2 | 78.86 | 5424 |
| 1740173400 | 79.15 | -0.72 | -0.90 | 80 | 80 | 78.63 | 2330 |
| 1740087000 | 79.87 | 1.19 | 1.51 | 78.68 | 80.04 | 78.42 | 7361 |
| 1740000540 | 78.68 | 0.73 | 0.94 | 78.49 | 79.63 | 78.48 | 8832 |
| 1739914140 | 77.95 | 0.95 | 1.23 | 77 | 79 | 76.99 | 70659 |
| 1739827800 | 77 | 0.05 | 0.06 | 78.78 | 78.79 | 76.56 | 10415 |
| 1739568600 | 76.95 | -0.85 | -1.09 | 78.71 | 78.85 | 76.92 | 92993 |
| 1739482140 | 77.8 | -0.16 | -0.21 | 77.9 | 78.06 | 77 | 5986 |
| 1739395740 | 77.96 | -1.93 | -2.42 | 80.17 | 80.17 | 77.02 | 48081 |
| 1739309400 | 79.89 | -0.13 | -0.16 | 80.83 | 82.11 | 79.26 | 7877 |
| 1739222940 | 80.02 | 1.18 | 1.50 | 78.85 | 81.06 | 78.84 | 26887 |
| 1738963800 | 78.84 | 0.68 | 0.87 | 78.25 | 79.41 | 77.86 | 29824 |
| 1738877340 | 78.16 | -1.77 | -2.21 | 80.09 | 80.12 | 77.71 | 40520 |
| 1738790940 | 79.93 | 0.94 | 1.19 | 78.99 | 79.93 | 78.74 | 13185 |
| 1738704600 | 78.99 | 0.77 | 0.98 | 77.52 | 79.41 | 76.94 | 13080 |
| 1738618200 | 78.22 | 0.43 | 0.55 | 77.6 | 78.88 | 77.31 | 53554 |
| 1738358940 | 77.79 | -2.35 | -2.93 | 80.91 | 80.91 | 77.4 | 47212 |
| 1738272540 | 80.14 | 0.44 | 0.55 | 79.55 | 80.91 | 79.55 | 17902 |
| 1738186200 | 79.7 | 0.5 | 0.63 | 79 | 79.74 | 78.59 | 12828 |
| 1738099740 | 79.2 | -1.86 | -2.29 | 81.87 | 81.87 | 79.1 | 20104 |
| 1738013340 | 81.06 | 0.64 | 0.80 | 80.42 | 81.72 | 80.29 | 28750 |
| 1737754200 | 80.42 | -0.77 | -0.95 | 82.6 | 82.6 | 79.82 | 3617 |
| 1737667740 | 81.19 | -3.15 | -3.73 | 82.06 | 82.42 | 80.9 | 5105 |
| 1737581400 | 84.34 | 0 | 0.00 | 84.34 | 84.34 | 84.34 | 0 |
| 1737495000 | 84.34 | -0.56 | -0.66 | 84.76 | 84.99 | 83.6 | 21153 |
| 1737408600 | 84.9 | -0.32 | -0.38 | 85.51 | 87.8 | 84.8 | 11518 |
| 1737149400 | 85.22 | 1.29 | 1.54 | 83.93 | 85.45 | 83.91 | 6429 |
| 1737062940 | 83.93 | 0.31 | 0.37 | 84.22 | 84.31 | 83.27 | 5593 |
| 1736976540 | 83.62 | 1.05 | 1.27 | 82.57 | 83.95 | 82.48 | 8051 |
| 1736890140 | 82.57 | -0.37 | -0.45 | 82.94 | 82.94 | 81.49 | 11911 |
| 1736803740 | 82.94 | 1.18 | 1.44 | 81.76 | 83.57 | 81.57 | 17920 |
| 1736544540 | 81.76 | 2.67 | 3.38 | 81.06 | 83.59 | 80.67 | 16044 |
| 1736458140 | 79.09 | -2.01 | -2.48 | 81.2 | 81.85 | 79.09 | 3215 |
| 1736371740 | 81.1 | -1.93 | -2.32 | 83.73 | 83.73 | 81 | 16399 |
| 1736285400 | 83.03 | 0.65 | 0.79 | 83.16 | 83.54 | 81.9 | 12910 |
| 1736198940 | 82.38 | -0.13 | -0.16 | 82.99 | 84.27 | 81.46 | 31939 |
| 1735939740 | 82.51 | -0.03 | -0.04 | 83.22 | 83.79 | 82.2 | 32322 |
| 1735853400 | 82.54 | 0.35 | 0.43 | 82 | 84.48 | 81.99 | 39691 |
| 1735594200 | 82.19 | -0.42 | -0.51 | 82.99 | 82.99 | 81.58 | 24075 |
| 1735334940 | 82.61 | 0.25 | 0.30 | 83.18 | 83.7 | 82.01 | 17333 |
| 1735248540 | 82.36 | -0.12 | -0.15 | 82.35 | 82.63 | 81.84 | 7559 |
| 1734989340 | 82.48 | 1.92 | 2.38 | 81.37 | 82.49 | 80.92 | 13471 |
| 1734730200 | 80.56 | -0.4 | -0.49 | 81.77 | 81.77 | 79.69 | 10249 |
| 1734643800 | 80.96 | -3.42 | -4.05 | 84.34 | 84.35 | 80.63 | 13236 |
| 1734557400 | 84.38 | 1.94 | 2.35 | 83.27 | 84.75 | 82.41 | 29315 |
| 1734470940 | 82.44 | -1.88 | -2.23 | 83.22 | 83.43 | 81.21 | 19048 |
| 1734384540 | 84.32 | 0.33 | 0.39 | 84.4 | 84.4 | 82.39 | 17859 |
| 1734125340 | 83.99 | -0.28 | -0.33 | 84.97 | 84.97 | 83.19 | 2182 |
| 1734039000 | 84.27 | 0.4 | 0.48 | 82.99 | 84.8 | 82.49 | 24392 |
| 1733952540 | 83.87 | -1.76 | -2.06 | 85.59 | 85.59 | 83.44 | 22072 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
