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 | 1.25 | 1.28139415684 | 97.55 | 99.45 | 97.01 | 2310 | 98.52423327 | FU |
| 4 | 2.64 | 2.74542429285 | 96.16 | 99.5 | 95.1 | 2586 | 96.50482112 | FU |
| 12 | 2.45 | 2.54281266217 | 96.35 | 99.5 | 86.99 | 3520 | 93.48905612 | FU |
| 26 | -9.79 | -9.01556312736 | 108.59 | 108.68 | 86.99 | 3247 | 98.15515039 | FU |
| 52 | -15.41 | -13.4926889064 | 114.21 | 117.85 | 86.99 | 3368 | 105.49925931 | FU |
| 156 | 9.04 | 10.0713012478 | 89.76 | 119.88 | 81.09 | 3979 | 95.48260619 | FU |
| 260 | -2.71 | -2.6696877155 | 101.51 | 119.88 | 81.09 | 4148 | 95.17496967 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802200 | 98.8 | -0.19 | -0.19 | 98.55 | 98.8 | 98.55 | 839 |
| 1743715800 | 98.99 | 0.24 | 0.24 | 98.8 | 99 | 98.41 | 963 |
| 1743629400 | 98.75 | -0.24 | -0.24 | 99 | 99.45 | 98.31 | 3749 |
| 1743542940 | 98.99 | 1.81 | 1.86 | 97.6 | 98.99 | 97.21 | 3922 |
| 1743456600 | 97.18 | -0.39 | -0.40 | 97.8 | 97.8 | 97.01 | 872 |
| 1743197400 | 97.57 | -0.43 | -0.44 | 97.55 | 98.5 | 97.5 | 2043 |
| 1743111000 | 98 | 0 | 0.00 | 99.5 | 99.5 | 97.53 | 1198 |
| 1743024600 | 98 | 0.63 | 0.65 | 97.37 | 99.49 | 96.4 | 943 |
| 1742938200 | 97.37 | 1.04 | 1.08 | 97.38 | 97.54 | 96.33 | 958 |
| 1742851740 | 96.33 | 0 | 0.00 | 96.99 | 97.69 | 96.33 | 6453 |
| 1742592600 | 96.33 | 0.48 | 0.50 | 96.82 | 96.97 | 95.7 | 1428 |
| 1742506200 | 95.85 | 0.33 | 0.35 | 95.4 | 96.92 | 95.4 | 1846 |
| 1742419800 | 95.52 | -0.48 | -0.50 | 95.56 | 96 | 95.5 | 5420 |
| 1742333400 | 96 | -0.88 | -0.91 | 96.88 | 97.1 | 95.23 | 4200 |
| 1742247000 | 96.88 | -0.57 | -0.58 | 97.5 | 97.5 | 96.32 | 722 |
| 1741987800 | 97.45 | 1.9 | 1.99 | 95.61 | 97.61 | 95.61 | 455 |
| 1741901400 | 95.55 | 0 | 0.00 | 96.15 | 96.15 | 95.55 | 2003 |
| 1741814940 | 95.55 | 0.1 | 0.10 | 95.46 | 97.61 | 95.45 | 1226 |
| 1741728600 | 95.45 | -0.04 | -0.04 | 95.5 | 97.1 | 95.41 | 4897 |
| 1741642140 | 95.49 | 0.38 | 0.40 | 95.26 | 96 | 95.1 | 5200 |
| 1741382940 | 95.11 | -1.05 | -1.09 | 96.16 | 97.1 | 95.11 | 3214 |
| 1741296540 | 96.16 | -1.14 | -1.17 | 97.3 | 97.5 | 96.16 | 2863 |
| 1741210140 | 97.3 | -0.38 | -0.39 | 96.16 | 97.68 | 96.16 | 136 |
| 1740778200 | 97.68 | 0 | 0.00 | 96.16 | 97.69 | 96.16 | 2956 |
| 1740691740 | 97.68 | 1.14 | 1.18 | 96.53 | 97.69 | 96.16 | 2967 |
| 1740605400 | 96.54 | -1.25 | -1.28 | 97.76 | 98 | 96.11 | 3951 |
| 1740519000 | 97.79 | 1.69 | 1.76 | 96.1 | 97.79 | 96.1 | 2718 |
| 1740432540 | 96.1 | -0.79 | -0.82 | 95.01 | 96.89 | 95 | 1191 |
| 1740173400 | 96.89 | 0.03 | 0.03 | 96.86 | 96.89 | 94.5 | 1218 |
| 1740087000 | 96.86 | 0.86 | 0.90 | 96.85 | 96.86 | 94.01 | 2148 |
| 1740000540 | 96 | 2.3 | 2.45 | 93.7 | 96 | 93.66 | 2003 |
| 1739914140 | 93.7 | -0.2 | -0.21 | 93.9 | 94.99 | 93.5 | 14414 |
| 1739827800 | 93.9 | 0.55 | 0.59 | 94.5 | 95 | 93.75 | 4043 |
| 1739568600 | 93.35 | 0.85 | 0.92 | 93.98 | 94.65 | 92.52 | 3095 |
| 1739482140 | 92.5 | -1.7 | -1.80 | 92.41 | 94.17 | 92.41 | 404 |
| 1739395740 | 94.2 | 3.09 | 3.39 | 91.11 | 94.69 | 91.09 | 8868 |
| 1739309400 | 91.11 | 0.23 | 0.25 | 91 | 91.46 | 91 | 1141 |
| 1739222940 | 90.88 | 1.1 | 1.23 | 89.8 | 90.99 | 89.8 | 299 |
| 1738963800 | 89.78 | -0.02 | -0.02 | 89.8 | 91.5 | 89.05 | 7189 |
| 1738877340 | 89.8 | -0.26 | -0.29 | 90.35 | 90.35 | 89.75 | 6463 |
| 1738790940 | 90.06 | 1.86 | 2.11 | 88 | 90.43 | 88 | 3767 |
| 1738704600 | 88.2 | 0.7 | 0.80 | 86.99 | 88.98 | 86.99 | 4044 |
| 1738618200 | 87.5 | -0.75 | -0.85 | 88.25 | 90 | 87.04 | 7823 |
| 1738358940 | 88.25 | -1.05 | -1.18 | 89.03 | 90.01 | 88.08 | 13683 |
| 1738272540 | 89.3 | -0.6 | -0.67 | 90.01 | 90.5 | 89 | 7414 |
| 1738186200 | 89.9 | -0.81 | -0.89 | 90.71 | 92.85 | 89.19 | 10288 |
| 1738099740 | 90.71 | -2.29 | -2.46 | 92.26 | 93.48 | 90.14 | 5430 |
| 1738013340 | 93 | -0.36 | -0.39 | 94.69 | 94.7 | 92.56 | 1877 |
| 1737754200 | 93.36 | -1.37 | -1.45 | 93.8 | 94.71 | 93.34 | 492 |
| 1737667740 | 94.73 | 0.43 | 0.46 | 94.01 | 94.76 | 93.33 | 313 |
| 1737581400 | 94.3 | 0 | 0.00 | 94.3 | 94.3 | 94.3 | 0 |
| 1737495000 | 94.3 | -0.48 | -0.51 | 94.4 | 94.73 | 94.3 | 3319 |
| 1737408600 | 94.78 | -1.22 | -1.27 | 94.31 | 94.78 | 94.3 | 5777 |
| 1737149400 | 96 | 0.5 | 0.52 | 95.51 | 96 | 94.02 | 2262 |
| 1737062940 | 95.5 | -0.5 | -0.52 | 96 | 96 | 95.5 | 627 |
| 1736976540 | 96 | -0.28 | -0.29 | 95.51 | 96.28 | 95.5 | 3119 |
| 1736890140 | 96.28 | 0.78 | 0.82 | 95.51 | 96.28 | 95.5 | 1422 |
| 1736803740 | 95.5 | -0.99 | -1.03 | 96.48 | 96.49 | 95.5 | 6489 |
| 1736544540 | 96.49 | 2.33 | 2.47 | 96.35 | 96.88 | 95.5 | 1182 |
| 1736458140 | 94.16 | -0.45 | -0.48 | 96.99 | 96.99 | 94.01 | 3561 |
| 1736371740 | 94.61 | -0.9 | -0.94 | 95.6 | 98.48 | 94.56 | 6287 |
| 1736285400 | 95.51 | 0.29 | 0.30 | 98.61 | 98.61 | 95.25 | 5513 |
| 1736198940 | 95.22 | -3.4 | -3.45 | 98.64 | 99.2 | 95.12 | 2853 |
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
