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 | 0.33 | 0.354077253219 | 93.2 | 94.49 | 93 | 43236 | 93.90721962 | FU |
| 4 | -0.14 | -0.149460873279 | 93.67 | 95.95 | 92.75 | 97797 | 94.5148503 | FU |
| 12 | -3.01 | -3.11787859954 | 96.54 | 98.17 | 92.75 | 70857 | 95.47567015 | FU |
| 26 | 2.53 | 2.78021978022 | 91 | 98.3 | 82.51 | 91767 | 91.41791626 | FU |
| 52 | 7.58 | 8.81908086097 | 85.95 | 98.3 | 82.51 | 65109 | 90.83679113 | FU |
| 156 | 30.3 | 47.9202910011 | 63.23 | 98.3 | 61.53 | 90568 | 75.5733329 | FU |
| 260 | 31.93 | 51.8344155844 | 61.6 | 98.3 | 41.6 | 71760 | 71.29361132 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 94.49 | 0.58 | 0.62 | 93.71 | 94.49 | 93.47 | 20027 |
| 1731965340 | 93.91 | 0.21 | 0.22 | 93.7 | 94.24 | 93.47 | 52652 |
| 1731619800 | 93.7 | 0.65 | 0.70 | 93.2 | 94.25 | 93 | 57030 |
| 1731533400 | 93.05 | -0.11 | -0.12 | 93.48 | 93.48 | 92.75 | 52370 |
| 1731446940 | 93.16 | -1.09 | -1.16 | 94.4 | 94.4 | 93.16 | 54526 |
| 1731360540 | 94.25 | 0.3 | 0.32 | 93.8 | 94.26 | 93.55 | 39260 |
| 1731101400 | 93.95 | -1 | -1.05 | 94.4 | 94.4 | 93.31 | 64001 |
| 1731014940 | 94.95 | -0.25 | -0.26 | 95 | 95.95 | 94.72 | 89407 |
| 1730928600 | 95.2 | 0.48 | 0.51 | 94.49 | 95.35 | 93.61 | 202328 |
| 1730842200 | 94.72 | -0.03 | -0.03 | 95 | 95.16 | 94.28 | 89946 |
| 1730755800 | 94.75 | 0.93 | 0.99 | 94.65 | 95.03 | 94.16 | 77606 |
| 1730496600 | 93.82 | -1.16 | -1.22 | 94.84 | 94.84 | 93.56 | 88312 |
| 1730410200 | 94.98 | 0.28 | 0.30 | 94.9 | 95.14 | 94.29 | 12994 |
| 1730323800 | 94.7 | 0.28 | 0.30 | 94.5 | 95.17 | 94.5 | 33378 |
| 1730237340 | 94.42 | -0.6 | -0.63 | 95.27 | 95.68 | 94.42 | 91048 |
| 1730151000 | 95.02 | 0.29 | 0.31 | 94.72 | 95.23 | 94.72 | 36476 |
| 1729891800 | 94.73 | 0.53 | 0.56 | 94.26 | 94.73 | 94.16 | 605936 |
| 1729805400 | 94.2 | 0.4 | 0.43 | 93.67 | 94.25 | 93.4 | 93048 |
| 1729719000 | 93.8 | -0.92 | -0.97 | 93.4 | 93.8 | 93.34 | 41556 |
| 1729632600 | 94.72 | -0.23 | -0.24 | 93.89 | 94.72 | 93.67 | 51770 |
| 1729546140 | 94.95 | 0.2 | 0.21 | 95.1 | 95.1 | 94.37 | 34365 |
| 1729287000 | 94.75 | 0.26 | 0.28 | 95.19 | 95.4 | 94.34 | 30611 |
| 1729200540 | 94.49 | -1 | -1.05 | 94.3 | 95.36 | 93.55 | 84078 |
| 1729114140 | 95.49 | 1.49 | 1.59 | 94.27 | 95.49 | 94.27 | 30009 |
| 1729027740 | 94 | -0.68 | -0.72 | 94.56 | 95.5 | 93.89 | 35544 |
| 1728941340 | 94.68 | 0.18 | 0.19 | 94 | 94.68 | 93.65 | 139811 |
| 1728682200 | 94.5 | -0.48 | -0.51 | 94.35 | 94.5 | 93.63 | 42899 |
| 1728595740 | 94.98 | 0.78 | 0.83 | 94.37 | 94.98 | 94.2 | 64327 |
| 1728509400 | 94.2 | -1.05 | -1.10 | 94.75 | 94.96 | 94.2 | 46643 |
| 1728422940 | 95.25 | -1.11 | -1.15 | 95.8 | 95.8 | 94.88 | 31632 |
| 1728336600 | 96.36 | 0.08 | 0.08 | 96.28 | 96.57 | 95.7 | 101820 |
| 1728077400 | 96.28 | 0.38 | 0.40 | 96.2 | 96.28 | 95.61 | 30554 |
| 1727991000 | 95.9 | -1.6 | -1.64 | 96.77 | 96.78 | 95.8 | 27055 |
| 1727904540 | 97.5 | 0.9 | 0.93 | 96.8 | 98.17 | 96.8 | 167900 |
| 1727818200 | 96.6 | 0.18 | 0.19 | 96.21 | 97.07 | 96.21 | 38409 |
| 1727731800 | 96.42 | 0.03 | 0.03 | 96.39 | 96.93 | 95.93 | 40014 |
| 1727472600 | 96.39 | 0.09 | 0.09 | 96.45 | 97.15 | 96.24 | 83399 |
| 1727386140 | 96.3 | 0.63 | 0.66 | 95.7 | 96.84 | 95.7 | 12188 |
| 1727299740 | 95.67 | -0.41 | -0.43 | 96 | 96.23 | 95.42 | 58396 |
| 1727213400 | 96.08 | 1.02 | 1.07 | 95.35 | 96.08 | 95.35 | 30714 |
| 1727127000 | 95.06 | 0.35 | 0.37 | 94.3 | 95.06 | 93.98 | 56567 |
| 1726867800 | 94.71 | -1.34 | -1.40 | 96 | 96 | 94.39 | 30846 |
| 1726781400 | 96.05 | -0.22 | -0.23 | 96.5 | 97.37 | 95.95 | 20186 |
| 1726695000 | 96.27 | -1.12 | -1.15 | 96.85 | 97.33 | 96.24 | 74489 |
| 1726608600 | 97.39 | -0.41 | -0.42 | 97.49 | 97.62 | 96.98 | 74791 |
| 1726522200 | 97.8 | 0.67 | 0.69 | 97.2 | 97.8 | 97.15 | 17343 |
| 1726263000 | 97.13 | -0.09 | -0.09 | 96.73 | 97.87 | 96.73 | 24810 |
| 1726176540 | 97.22 | -0.25 | -0.26 | 97.47 | 97.47 | 96.3 | 45024 |
| 1726090140 | 97.47 | 0 | 0.00 | 97.2 | 97.5 | 96.57 | 130999 |
| 1726003740 | 97.47 | 0.86 | 0.89 | 96.92 | 97.47 | 96.35 | 149003 |
| 1725917400 | 96.61 | -0.69 | -0.71 | 97.3 | 97.48 | 96.61 | 269167 |
| 1725658200 | 97.3 | -0.7 | -0.71 | 97.58 | 98.04 | 96.99 | 34941 |
| 1725571800 | 98 | 0.45 | 0.46 | 97.58 | 98 | 97.51 | 27386 |
| 1725485400 | 97.55 | 1.05 | 1.09 | 96.45 | 98 | 96.45 | 38815 |
| 1725399000 | 96.5 | -0.28 | -0.29 | 97.05 | 97.05 | 96.19 | 15043 |
| 1725312600 | 96.78 | 0.18 | 0.19 | 96.6 | 96.78 | 96.02 | 81353 |
| 1725053400 | 96.6 | 0.04 | 0.04 | 96.39 | 96.85 | 95.85 | 14423 |
| 1724967000 | 96.56 | 0.09 | 0.09 | 96.54 | 96.79 | 95.98 | 20470 |
| 1724880600 | 96.47 | 0.27 | 0.28 | 95.63 | 96.87 | 95.41 | 26333 |
| 1724794140 | 96.2 | 0.08 | 0.08 | 96.83 | 96.97 | 96.2 | 29389 |
| 1724707740 | 96.12 | 0.41 | 0.43 | 96.68 | 96.93 | 96.12 | 163887 |
| 1724448600 | 95.71 | 0.1 | 0.10 | 95.99 | 96.86 | 95.71 | 135577 |
| 1724362140 | 95.61 | -1.47 | -1.51 | 96.45 | 96.51 | 95.48 | 10348 |
| 1724275740 | 97.08 | 0.98 | 1.02 | 96.2 | 98.3 | 96.18 | 39422 |
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
