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 | -8.43 | -8.99008211582 | 93.77 | 94.68 | 81.6 | 896560 | 85.48828212 | FU |
| 4 | 2.85 | 3.45496423809 | 82.49 | 98.69 | 81.6 | 723980 | 89.22090214 | FU |
| 12 | 38.2 | 81.0352142554 | 47.14 | 98.69 | 46.73 | 745909 | 72.19207455 | FU |
| 26 | 32.86 | 62.6143292683 | 52.48 | 98.69 | 40.22 | 590359 | 62.3454909 | FU |
| 52 | 52.53 | 160.103626943 | 32.81 | 98.69 | 30.6 | 605972 | 54.84908295 | FU |
| 156 | 30.08 | 54.4335866811 | 55.26 | 98.69 | 14.83 | 606991 | 36.16350599 | FU |
| 260 | 33.34 | 64.1153846154 | 52 | 98.69 | 14.83 | 764548 | 38.54744212 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 85.34 | 0.56 | 0.66 | 84.78 | 86.33 | 84.65 | 362084 |
| 1734989340 | 84.78 | -0.83 | -0.97 | 85.56 | 85.75 | 82.93 | 593434 |
| 1734730200 | 85.61 | -0.14 | -0.16 | 81.97 | 86.2 | 81.6 | 916474 |
| 1734643800 | 85.75 | -8.5 | -9.02 | 93.77 | 94.68 | 84.85 | 1179772 |
| 1734557400 | 94.25 | -2.73 | -2.82 | 94.99 | 96.12 | 92.63 | 716604 |
| 1734470940 | 96.98 | 0.18 | 0.19 | 97.25 | 98.69 | 94.82 | 730315 |
| 1734384540 | 96.8 | 5.16 | 5.63 | 92.32 | 96.8 | 92 | 977439 |
| 1734125340 | 91.64 | 2.24 | 2.51 | 90 | 91.66 | 89.62 | 619819 |
| 1734039000 | 89.4 | 0.29 | 0.33 | 89.01 | 91.52 | 88.51 | 583134 |
| 1733952540 | 89.11 | 2.26 | 2.60 | 88.06 | 90.41 | 87.9 | 567867 |
| 1733866140 | 86.85 | -1.65 | -1.86 | 87.9 | 88.36 | 84.73 | 716093 |
| 1733779740 | 88.5 | -4.25 | -4.58 | 89.12 | 91 | 87.6 | 805953 |
| 1733520600 | 92.75 | 2.5 | 2.77 | 88.27 | 93.22 | 88.06 | 682834 |
| 1733434200 | 90.25 | 0.94 | 1.05 | 91.99 | 92.88 | 88.11 | 871642 |
| 1733347800 | 89.31 | 2.21 | 2.54 | 87.34 | 89.74 | 86.04 | 596412 |
| 1733261340 | 87.1 | 0.26 | 0.30 | 86.55 | 87.1 | 84.4 | 569785 |
| 1733174940 | 86.84 | 3.34 | 4.00 | 83.55 | 87.54 | 83.3 | 911421 |
| 1732915740 | 83.5 | 0.5 | 0.60 | 85.25 | 85.89 | 83.5 | 585085 |
| 1732829400 | 83 | 0.11 | 0.13 | 82.49 | 83.22 | 81.85 | 407550 |
| 1732743000 | 82.89 | 6.51 | 8.52 | 78.6 | 82.89 | 78.52 | 939293 |
| 1732656600 | 76.38 | -3.41 | -4.27 | 77.38 | 78.5 | 75.61 | 858834 |
| 1732570140 | 79.79 | -1.77 | -2.17 | 81 | 81.2 | 78.35 | 852588 |
| 1732310940 | 81.56 | 0.85 | 1.05 | 80.99 | 81.81 | 80.15 | 1151127 |
| 1732224600 | 80.71 | 5.06 | 6.69 | 77.05 | 81.04 | 77.05 | 1678048 |
| 1732051800 | 75.65 | 1.37 | 1.84 | 75.1 | 76.36 | 73.95 | 669716 |
| 1731965340 | 74.28 | 3.6 | 5.09 | 72.53 | 74.96 | 72.18 | 961562 |
| 1731619800 | 70.68 | -0.39 | -0.55 | 73.29 | 73.5 | 69.96 | 1018320 |
| 1731533400 | 71.07 | -0.53 | -0.74 | 70.93 | 75.45 | 70.23 | 1542278 |
| 1731446940 | 71.6 | 1.1 | 1.56 | 70 | 72.29 | 69.1 | 1347743 |
| 1731360540 | 70.5 | 7.92 | 12.66 | 67.21 | 70.96 | 66.05 | 2098627 |
| 1731101400 | 62.58 | 0.93 | 1.51 | 62.09 | 62.91 | 61.89 | 700956 |
| 1731014940 | 61.65 | 1.59 | 2.65 | 60 | 61.65 | 58.94 | 1046571 |
| 1730928600 | 60.06 | 3.81 | 6.77 | 59.9 | 60.07 | 58.8 | 1376204 |
| 1730842200 | 56.25 | 1.65 | 3.02 | 55.19 | 56.74 | 55.16 | 891729 |
| 1730755800 | 54.6 | -2.11 | -3.72 | 56.23 | 56.31 | 54.25 | 675914 |
| 1730496600 | 56.71 | 0.24 | 0.43 | 56.6 | 58.05 | 56.2 | 615742 |
| 1730410200 | 56.47 | -1.83 | -3.14 | 58.02 | 58.24 | 56.37 | 455621 |
| 1730323800 | 58.3 | 0.48 | 0.83 | 58.08 | 58.58 | 57.75 | 576675 |
| 1730237340 | 57.82 | 2.12 | 3.81 | 56.99 | 58.95 | 56.82 | 1038214 |
| 1730151000 | 55.7 | 1.91 | 3.55 | 55.17 | 55.96 | 54.98 | 555986 |
| 1729891800 | 53.79 | -0.71 | -1.30 | 54.38 | 55.15 | 53.22 | 513386 |
| 1729805400 | 54.5 | 1.01 | 1.89 | 54.53 | 54.84 | 54.24 | 313733 |
| 1729719000 | 53.49 | -1.15 | -2.10 | 54.1 | 54.26 | 52.59 | 490652 |
| 1729632600 | 54.64 | -0.13 | -0.24 | 54.59 | 54.74 | 53.71 | 501052 |
| 1729546140 | 54.77 | -0.23 | -0.42 | 55.35 | 55.35 | 54.02 | 617597 |
| 1729287000 | 55 | 1.92 | 3.62 | 53.62 | 55.2 | 53.4 | 590425 |
| 1729200540 | 53.08 | -0.97 | -1.79 | 53.72 | 53.85 | 52.93 | 346182 |
| 1729114140 | 54.05 | 1.06 | 2.00 | 54.65 | 54.65 | 53.65 | 418802 |
| 1729027740 | 52.99 | 0.85 | 1.63 | 52.42 | 53.95 | 51.73 | 739256 |
| 1728941340 | 52.14 | 2.14 | 4.28 | 51.53 | 52.8 | 51.37 | 654445 |
| 1728682200 | 50 | 2.36 | 4.95 | 48.67 | 50.55 | 48.65 | 554093 |
| 1728595740 | 47.64 | -0.71 | -1.47 | 48.71 | 48.71 | 46.95 | 628103 |
| 1728509400 | 48.35 | -0.73 | -1.49 | 48.96 | 49.69 | 48.03 | 197965 |
| 1728422940 | 49.08 | -0.15 | -0.30 | 48.98 | 49.55 | 48.62 | 184550 |
| 1728336600 | 49.23 | 0.73 | 1.51 | 48.63 | 50.01 | 48.52 | 355811 |
| 1728077400 | 48.5 | 1.21 | 2.56 | 47.81 | 48.59 | 47.37 | 263234 |
| 1727991000 | 47.29 | -0.18 | -0.38 | 47.14 | 47.62 | 46.73 | 318244 |
| 1727904540 | 47.47 | -0.34 | -0.71 | 47.75 | 48.8 | 47 | 412302 |
| 1727818200 | 47.81 | -2.1 | -4.21 | 49.85 | 49.99 | 47.63 | 396164 |
| 1727731800 | 49.91 | -0.72 | -1.42 | 50.16 | 50.54 | 49.42 | 364688 |
| 1727472600 | 50.63 | 0.3 | 0.60 | 50.98 | 51.89 | 50.2 | 684286 |
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
