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 | 0.55 | 0.725880955523 | 75.77 | 77.62 | 75.1 | 2225 | 76.66648949 | FU |
| 4 | 6.12 | 8.71794871795 | 70.2 | 77.89 | 69.45 | 4004 | 74.66178126 | FU |
| 12 | 4.53 | 6.31007104053 | 71.79 | 77.89 | 67.51 | 4530 | 73.23701397 | FU |
| 26 | -14.19 | -15.6778256546 | 90.51 | 91 | 64.25 | 5114 | 79.50084792 | FU |
| 52 | -16.08 | -17.4025974026 | 92.4 | 93.63 | 64.25 | 5409 | 86.02487251 | FU |
| 156 | -19.28 | -20.1673640167 | 95.6 | 95.69 | 64.25 | 3612 | 87.54194604 | FU |
| 260 | -23.56 | -23.5883059672 | 99.88 | 99.88 | 64.25 | 3348 | 87.96041177 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 76.72 | -0.23 | -0.30 | 77 | 77.62 | 76.3 | 2500 |
| 1741382940 | 76.95 | 0.14 | 0.18 | 76 | 77.25 | 76 | 3607 |
| 1741296540 | 76.81 | 1.66 | 2.21 | 75.1 | 76.94 | 75.1 | 1854 |
| 1741210140 | 75.15 | -1.95 | -2.53 | 75.77 | 75.77 | 75.1 | 938 |
| 1740778200 | 77.1 | 0.62 | 0.81 | 76.5 | 77.89 | 76.11 | 4207 |
| 1740691740 | 76.48 | 0 | 0.00 | 76.5 | 76.5 | 75.91 | 10594 |
| 1740605400 | 76.48 | 0.13 | 0.17 | 76.01 | 76.99 | 75.71 | 5888 |
| 1740519000 | 76.35 | 0.76 | 1.01 | 75.47 | 77.05 | 75 | 6119 |
| 1740432540 | 75.59 | -0.39 | -0.51 | 76 | 76 | 75 | 4406 |
| 1740173400 | 75.98 | 1.38 | 1.85 | 74.61 | 75.98 | 74.61 | 2450 |
| 1740087000 | 74.6 | 0.95 | 1.29 | 73.85 | 74.74 | 73.85 | 3640 |
| 1740000540 | 73.65 | 0.47 | 0.64 | 73.14 | 74 | 73.14 | 3282 |
| 1739914140 | 73.18 | 0.9 | 1.25 | 72.02 | 73.25 | 72 | 4475 |
| 1739827800 | 72.28 | 1.28 | 1.80 | 71 | 72.47 | 71 | 4856 |
| 1739568600 | 71 | 0.75 | 1.07 | 70.25 | 71 | 70.1 | 5316 |
| 1739482140 | 70.25 | 0 | 0.00 | 70.25 | 70.45 | 69.97 | 2478 |
| 1739395740 | 70.25 | -0.26 | -0.37 | 71 | 71 | 69.82 | 3530 |
| 1739309400 | 70.51 | 1.02 | 1.47 | 70.2 | 70.51 | 69.45 | 1927 |
| 1739222940 | 69.49 | -0.23 | -0.33 | 69.73 | 69.91 | 68.99 | 4977 |
| 1738963800 | 69.72 | 0.09 | 0.13 | 70 | 70.25 | 69.72 | 4601 |
| 1738877340 | 69.63 | 0.63 | 0.91 | 71 | 71 | 69.3 | 4563 |
| 1738790940 | 69 | -3.33 | -4.60 | 72.33 | 72.77 | 68 | 11971 |
| 1738704600 | 72.33 | -0.16 | -0.22 | 72.55 | 72.55 | 71.57 | 2199 |
| 1738618200 | 72.49 | -1.21 | -1.64 | 73.25 | 73.25 | 72.36 | 1953 |
| 1738358940 | 73.7 | -0.21 | -0.28 | 73.82 | 74.49 | 73.5 | 2776 |
| 1738272540 | 73.91 | -0.04 | -0.05 | 73.94 | 74 | 72.9 | 2726 |
| 1738186200 | 73.95 | -1.3 | -1.73 | 75.25 | 75.25 | 72.5 | 8175 |
| 1738099740 | 75.25 | 0.7 | 0.94 | 74.33 | 75.25 | 74.25 | 2100 |
| 1738013340 | 74.55 | -0.15 | -0.20 | 75 | 75.2 | 74 | 4538 |
| 1737754200 | 74.7 | 0.91 | 1.23 | 74.26 | 74.75 | 73.75 | 6954 |
| 1737667740 | 73.79 | -0.02 | -0.03 | 73.73 | 74.75 | 73.56 | 3569 |
| 1737581400 | 73.81 | -0.52 | -0.70 | 74.33 | 74.33 | 73.7 | 2739 |
| 1737495000 | 74.33 | 0.74 | 1.01 | 73.75 | 74.4 | 73.5 | 1505 |
| 1737408600 | 73.59 | -0.44 | -0.59 | 74.25 | 74.25 | 73.26 | 3652 |
| 1737149400 | 74.03 | 0.26 | 0.35 | 74.7 | 75.23 | 73.94 | 2602 |
| 1737062940 | 73.77 | 0.01 | 0.01 | 73.76 | 75.26 | 73.76 | 1458 |
| 1736976540 | 73.76 | 0.98 | 1.35 | 73 | 73.76 | 72.9 | 2744 |
| 1736890140 | 72.78 | -0.67 | -0.91 | 73.45 | 73.45 | 72.01 | 6493 |
| 1736803740 | 73.45 | -1.07 | -1.44 | 74.5 | 75 | 72.92 | 3897 |
| 1736544540 | 74.52 | 0.01 | 0.01 | 74.5 | 76.25 | 74 | 2891 |
| 1736458140 | 74.51 | 1 | 1.36 | 73.54 | 76.06 | 73.5 | 5191 |
| 1736371740 | 73.51 | 0.5 | 0.68 | 73.25 | 74.29 | 73.01 | 3211 |
| 1736285400 | 73.01 | -2.09 | -2.78 | 75.25 | 75.5 | 73.01 | 7451 |
| 1736198940 | 75.1 | -0.39 | -0.52 | 75.5 | 75.5 | 75.1 | 3097 |
| 1735939740 | 75.49 | 0.74 | 0.99 | 74.76 | 76.5 | 74.5 | 2109 |
| 1735853400 | 74.75 | -1.37 | -1.80 | 75.24 | 75.43 | 74.28 | 2318 |
| 1735594200 | 76.12 | 0 | 0.00 | 76 | 76.26 | 75 | 6021 |
| 1735334940 | 76.12 | 2.93 | 4.00 | 73.25 | 76.12 | 73.2 | 6795 |
| 1735248540 | 73.19 | 1.18 | 1.64 | 72.25 | 73.2 | 72.02 | 13054 |
| 1734989340 | 72.01 | 1.16 | 1.64 | 70.81 | 73 | 70.25 | 10365 |
| 1734730200 | 70.85 | 2.35 | 3.43 | 68.5 | 70.85 | 67.53 | 5148 |
| 1734643800 | 68.5 | -1.39 | -1.99 | 69.38 | 71 | 67.51 | 8210 |
| 1734557400 | 69.89 | -1.1 | -1.55 | 71.25 | 72.5 | 69.5 | 6790 |
| 1734470940 | 70.99 | -0.8 | -1.11 | 71.79 | 71.8 | 70.5 | 3729 |
| 1734384540 | 71.79 | 2.29 | 3.29 | 69.5 | 75.21 | 69.4 | 4867 |
| 1734125340 | 69.5 | 0.8 | 1.16 | 68.7 | 70.28 | 67.75 | 7403 |
| 1734039000 | 68.7 | -1.44 | -2.05 | 70.1 | 70.1 | 64.25 | 19038 |
| 1733952540 | 70.14 | -0.86 | -1.21 | 71.69 | 71.69 | 70.02 | 6845 |
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
