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 | 2.73 | 2.99835255354 | 91.05 | 94.45 | 90.38 | 13016 | 92.12730416 | FU |
| 4 | -2.62 | -2.71784232365 | 96.4 | 96.99 | 90.38 | 11031 | 93.63584053 | FU |
| 12 | -2.91 | -3.00961836798 | 96.69 | 99.72 | 90.38 | 8452 | 95.70643345 | FU |
| 26 | -3.62 | -3.71663244353 | 97.4 | 99.72 | 90.38 | 6999 | 96.29993998 | FU |
| 52 | -6.22 | -6.22 | 100 | 100 | 90.38 | 6417 | 96.3330487 | FU |
| 156 | -6.22 | -6.22 | 100 | 100 | 90.38 | 6417 | 96.3330487 | FU |
| 260 | -6.22 | -6.22 | 100 | 100 | 90.38 | 6417 | 96.3330487 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1729287000 | 93.78 | 1.78 | 1.93 | 92.47 | 94.45 | 91.94 | 29489 |
| 1729200540 | 92 | -1.2 | -1.29 | 93 | 93.2 | 92 | 9780 |
| 1729114140 | 93.2 | 0.23 | 0.25 | 92.97 | 93.4 | 92.59 | 13686 |
| 1729027740 | 92.97 | 1.19 | 1.30 | 92.03 | 93.35 | 91.8 | 13110 |
| 1728941340 | 91.78 | 0.83 | 0.91 | 91.5 | 92.03 | 91.4 | 10930 |
| 1728682200 | 90.95 | -0.08 | -0.09 | 91.05 | 91.78 | 90.38 | 17572 |
| 1728595740 | 91.03 | -1.89 | -2.03 | 92.89 | 92.89 | 91 | 12503 |
| 1728509400 | 92.92 | -0.49 | -0.52 | 93.4 | 93.4 | 92.22 | 6714 |
| 1728422940 | 93.41 | -0.18 | -0.19 | 93.59 | 94.45 | 92.4 | 12755 |
| 1728336600 | 93.59 | -0.4 | -0.43 | 94.22 | 94.96 | 93.19 | 7220 |
| 1728077400 | 93.99 | 0 | 0.00 | 93.99 | 94.51 | 93.13 | 9233 |
| 1727991000 | 93.99 | 0.47 | 0.50 | 93.52 | 94.61 | 93.05 | 9331 |
| 1727904540 | 93.52 | 0.82 | 0.88 | 93.01 | 93.93 | 93.01 | 7573 |
| 1727818200 | 92.7 | -3.79 | -3.93 | 95.3 | 95.82 | 92.56 | 17073 |
| 1727731800 | 96.49 | 1.79 | 1.89 | 94.78 | 96.5 | 94.71 | 9228 |
| 1727472600 | 94.7 | 0.16 | 0.17 | 94.13 | 95.38 | 94 | 8073 |
| 1727386140 | 94.54 | -0.88 | -0.92 | 95.45 | 96.44 | 94.01 | 12738 |
| 1727299740 | 95.42 | -1.02 | -1.06 | 96.25 | 96.94 | 95.05 | 16240 |
| 1727213400 | 96.44 | -0.11 | -0.11 | 96.7 | 96.99 | 96.2 | 7591 |
| 1727127000 | 96.55 | 0.34 | 0.35 | 96.34 | 96.78 | 96.07 | 8028 |
| 1726867800 | 96.21 | -0.19 | -0.20 | 96.4 | 96.99 | 96.08 | 11246 |
| 1726781400 | 96.4 | -0.5 | -0.52 | 96.9 | 96.99 | 96.18 | 11492 |
| 1726695000 | 96.9 | -0.09 | -0.09 | 96.94 | 96.94 | 96.17 | 7230 |
| 1726608600 | 96.99 | 0.6 | 0.62 | 96.5 | 97 | 96.3 | 7177 |
| 1726522200 | 96.39 | -0.21 | -0.22 | 96.6 | 96.61 | 96.13 | 3852 |
| 1726263000 | 96.6 | 0.43 | 0.45 | 96.48 | 96.89 | 95.96 | 4613 |
| 1726176540 | 96.17 | -0.56 | -0.58 | 96.73 | 96.88 | 95.95 | 10872 |
| 1726090140 | 96.73 | 0.05 | 0.05 | 96.67 | 96.89 | 96.12 | 10328 |
| 1726003740 | 96.68 | 0.18 | 0.19 | 96.5 | 96.97 | 96.1 | 9085 |
| 1725917400 | 96.5 | 0.41 | 0.43 | 96.5 | 97.06 | 96.28 | 4790 |
| 1725658200 | 96.09 | -0.58 | -0.60 | 97.12 | 97.12 | 96 | 15062 |
| 1725571800 | 96.67 | -0.34 | -0.35 | 97.21 | 97.44 | 96.66 | 4864 |
| 1725485400 | 97.01 | 0.27 | 0.28 | 96.97 | 97.17 | 96.77 | 2959 |
| 1725399000 | 96.74 | -0.48 | -0.49 | 97.44 | 97.45 | 96.51 | 5902 |
| 1725312600 | 97.22 | -1.16 | -1.18 | 97.02 | 97.66 | 96.72 | 10553 |
| 1725053400 | 98.38 | 0.13 | 0.13 | 98.55 | 98.6 | 97.85 | 10914 |
| 1724967000 | 98.25 | 0.25 | 0.26 | 98.4 | 98.49 | 97.66 | 5808 |
| 1724880600 | 98 | 0.25 | 0.26 | 98 | 98.45 | 97.53 | 15977 |
| 1724794140 | 97.75 | -0.64 | -0.65 | 98.79 | 98.79 | 97.65 | 7069 |
| 1724707740 | 98.39 | -0.39 | -0.39 | 98.78 | 98.78 | 98.31 | 8372 |
| 1724448600 | 98.78 | 0.05 | 0.05 | 98.73 | 98.95 | 98.23 | 10283 |
| 1724362140 | 98.73 | -0.43 | -0.43 | 99.16 | 99.58 | 98.1 | 19703 |
| 1724275740 | 99.16 | 0.41 | 0.42 | 98.74 | 99.72 | 97.93 | 6888 |
| 1724189340 | 98.75 | 1.06 | 1.09 | 97.85 | 98.81 | 97.85 | 5752 |
| 1724102940 | 97.69 | 0.42 | 0.43 | 97.33 | 98.43 | 97.33 | 2674 |
| 1723843800 | 97.27 | -0.08 | -0.08 | 97.65 | 98.49 | 97.27 | 12780 |
| 1723757340 | 97.35 | 0.06 | 0.06 | 97.65 | 97.65 | 97 | 4501 |
| 1723671000 | 97.29 | -0.13 | -0.13 | 97.1 | 97.65 | 96.82 | 4773 |
| 1723584600 | 97.42 | 0.56 | 0.58 | 97.38 | 97.64 | 96.86 | 3167 |
| 1723498200 | 96.86 | -0.24 | -0.25 | 97.1 | 97.47 | 96.55 | 5613 |
| 1723239000 | 97.1 | -0.1 | -0.10 | 97.19 | 97.19 | 96.76 | 5328 |
| 1723152600 | 97.2 | -0.01 | -0.01 | 97.08 | 97.23 | 96.82 | 2393 |
| 1723066200 | 97.21 | 0.84 | 0.87 | 96.5 | 97.44 | 96.42 | 10006 |
| 1722979740 | 96.37 | -0.14 | -0.15 | 96.54 | 96.94 | 96.36 | 5653 |
| 1722893400 | 96.51 | -0.1 | -0.10 | 96.03 | 96.97 | 96.03 | 3269 |
| 1722634200 | 96.61 | -0.01 | -0.01 | 96.14 | 96.96 | 96.13 | 4141 |
| 1722547800 | 96.62 | -0.88 | -0.90 | 96.73 | 97 | 95.91 | 9228 |
| 1722461400 | 97.5 | 0.46 | 0.47 | 97.08 | 97.5 | 96.87 | 248 |
| 1722374940 | 97.04 | 0.37 | 0.38 | 96.8 | 97.1 | 96.27 | 3217 |
| 1722288600 | 96.67 | 0.26 | 0.27 | 96.41 | 97.2 | 96.41 | 4356 |
| 1722029400 | 96.41 | -0.06 | -0.06 | 96.69 | 97 | 96.23 | 5615 |
| 1721943000 | 96.47 | -0.83 | -0.85 | 97.3 | 97.7 | 96.12 | 13017 |
| 1721856600 | 97.3 | -0.44 | -0.45 | 97.51 | 97.52 | 97 | 5491 |
| 1721770140 | 97.74 | 0.24 | 0.25 | 97.49 | 97.74 | 96.88 | 4010 |
| 1721683800 | 97.5 | 0.5 | 0.52 | 96.5 | 97.6 | 96.4 | 9760 |
| 1721424600 | 97 | 0.05 | 0.05 | 96.96 | 97.6 | 96.3 | 6733 |
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
