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 | -3.99 | -4.15928281038 | 95.93 | 97.5 | 91.7 | 31387 | 94.36024698 | FU |
| 4 | 0.64 | 0.700985761227 | 91.3 | 97.94 | 90 | 33880 | 94.19765222 | FU |
| 12 | 3.94 | 4.47727272727 | 88 | 97.94 | 79.67 | 43283 | 87.48574863 | FU |
| 26 | -8.41 | -8.38066766318 | 100.35 | 101.27 | 77.8 | 51300 | 88.70304962 | FU |
| 52 | -10.51 | -10.2586627623 | 102.45 | 105.59 | 77.8 | 40964 | 93.94723005 | FU |
| 156 | -17.06 | -15.6513761468 | 109 | 119.86 | 77.8 | 29287 | 100.09320075 | FU |
| 260 | -11.06 | -10.7378640777 | 103 | 119.86 | 77.8 | 27793 | 100.20152829 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802200 | 91.94 | -1.16 | -1.25 | 93.11 | 93.11 | 91.7 | 24020 |
| 1743715800 | 93.1 | 0.65 | 0.70 | 92.38 | 93.49 | 92.38 | 23179 |
| 1743629400 | 92.45 | -1.26 | -1.34 | 93.49 | 93.5 | 92.02 | 27834 |
| 1743542940 | 93.71 | -2.74 | -2.84 | 95.46 | 95.5 | 92.7 | 51174 |
| 1743456600 | 96.45 | -0.05 | -0.05 | 96.87 | 97.5 | 96.1 | 29722 |
| 1743197400 | 96.5 | 0.57 | 0.59 | 95.93 | 96.5 | 95.58 | 25024 |
| 1743111000 | 95.93 | -0.36 | -0.37 | 96.4 | 97.94 | 94.72 | 46815 |
| 1743024600 | 96.29 | 0.79 | 0.83 | 95.55 | 97.7 | 94.9 | 42895 |
| 1742938200 | 95.5 | 0.76 | 0.80 | 94.74 | 95.55 | 94.51 | 28276 |
| 1742851740 | 94.74 | 1.09 | 1.16 | 94.17 | 94.8 | 94.06 | 23405 |
| 1742592600 | 93.65 | -0.34 | -0.36 | 94.44 | 95.36 | 93.61 | 33487 |
| 1742506200 | 93.99 | -0.44 | -0.47 | 94.37 | 94.78 | 93.6 | 33664 |
| 1742419800 | 94.43 | 0.03 | 0.03 | 94.4 | 94.59 | 93.4 | 48395 |
| 1742333400 | 94.4 | 1 | 1.07 | 93.4 | 94.84 | 93.13 | 26204 |
| 1742247000 | 93.4 | -1.1 | -1.16 | 94.5 | 95.36 | 93.04 | 30552 |
| 1741987800 | 94.5 | -0.4 | -0.42 | 95 | 96.3 | 93.93 | 36253 |
| 1741901400 | 94.9 | 2.25 | 2.43 | 92.65 | 94.97 | 92.11 | 38367 |
| 1741814940 | 92.65 | 1.02 | 1.11 | 91.75 | 93.29 | 91.5 | 30147 |
| 1741728600 | 91.63 | -0.88 | -0.95 | 92.82 | 92.83 | 90 | 38636 |
| 1741642140 | 92.51 | -0.07 | -0.08 | 92.58 | 92.98 | 92 | 27856 |
| 1741382940 | 92.58 | 1.28 | 1.40 | 91.3 | 92.84 | 91.3 | 35712 |
| 1741296540 | 91.3 | 1.89 | 2.11 | 89.8 | 91.76 | 89.51 | 45227 |
| 1741210140 | 89.41 | -1.1 | -1.22 | 89.31 | 89.98 | 88.5 | 26863 |
| 1740778200 | 90.51 | 0.01 | 0.01 | 90.6 | 91.59 | 90.51 | 41728 |
| 1740691740 | 90.5 | 0.5 | 0.56 | 90.6 | 90.91 | 89.85 | 42337 |
| 1740605400 | 90 | -0.1 | -0.11 | 90.49 | 90.7 | 89.58 | 25503 |
| 1740519000 | 90.1 | 0.4 | 0.45 | 89.81 | 90.5 | 89.4 | 72138 |
| 1740432540 | 89.7 | 0.2 | 0.22 | 89.79 | 89.87 | 89.03 | 43459 |
| 1740173400 | 89.5 | 1.29 | 1.46 | 88.73 | 89.79 | 88.52 | 34904 |
| 1740087000 | 88.21 | 0.01 | 0.01 | 88.25 | 88.98 | 87.75 | 51915 |
| 1740000540 | 88.2 | -0.21 | -0.24 | 88.5 | 88.99 | 87.85 | 44907 |
| 1739914140 | 88.41 | 1.51 | 1.74 | 86.9 | 89.18 | 86.88 | 58736 |
| 1739827800 | 86.9 | 0.77 | 0.89 | 86.5 | 88.49 | 86.1 | 66632 |
| 1739568600 | 86.13 | 1.41 | 1.66 | 84.72 | 86.62 | 84.51 | 46104 |
| 1739482140 | 84.72 | -0.18 | -0.21 | 84.8 | 85.16 | 83.51 | 58019 |
| 1739395740 | 84.9 | -0.45 | -0.53 | 85.35 | 86.05 | 84.5 | 33342 |
| 1739309400 | 85.35 | -0.02 | -0.02 | 85.37 | 86.61 | 84.52 | 27411 |
| 1739222940 | 85.37 | 1.8 | 2.15 | 83.65 | 85.37 | 83.5 | 48540 |
| 1738963800 | 83.57 | -0.03 | -0.04 | 83.6 | 83.6 | 82.85 | 42510 |
| 1738877340 | 83.6 | 1.1 | 1.33 | 82.5 | 84.7 | 81.99 | 43992 |
| 1738790940 | 82.5 | 1.15 | 1.41 | 80.71 | 83 | 80.71 | 50627 |
| 1738704600 | 81.35 | -0.93 | -1.13 | 82.28 | 83.79 | 80.91 | 71428 |
| 1738618200 | 82.28 | -1.66 | -1.98 | 82.78 | 83.95 | 81.2 | 60013 |
| 1738358940 | 83.94 | 3.24 | 4.01 | 81.78 | 84.05 | 81.15 | 49351 |
| 1738272540 | 80.7 | 0.44 | 0.55 | 80.27 | 81.9 | 79.67 | 53499 |
| 1738186200 | 80.26 | 0.02 | 0.02 | 80.24 | 81.27 | 80.06 | 46785 |
| 1738099740 | 80.24 | -1.85 | -2.25 | 81.9 | 81.9 | 80.21 | 74461 |
| 1738013340 | 82.09 | 0.44 | 0.54 | 81.65 | 83 | 81.05 | 42238 |
| 1737754200 | 81.65 | 0.38 | 0.47 | 81.27 | 82 | 80.95 | 49283 |
| 1737667740 | 81.27 | -1.28 | -1.55 | 82.25 | 82.41 | 81.13 | 47062 |
| 1737581400 | 82.55 | 0 | 0.00 | 82.55 | 82.55 | 82.55 | 0 |
| 1737495000 | 82.55 | -0.5 | -0.60 | 83.05 | 84 | 82.39 | 52494 |
| 1737408600 | 83.05 | -1.42 | -1.68 | 84.3 | 84.47 | 83.05 | 44681 |
| 1737149400 | 84.47 | -0.53 | -0.62 | 85 | 85.89 | 81.99 | 64959 |
| 1737062940 | 85 | -0.52 | -0.61 | 85.71 | 86.28 | 85 | 50544 |
| 1736976540 | 85.52 | 1.22 | 1.45 | 84.35 | 85.99 | 84.35 | 32579 |
| 1736890140 | 84.3 | -1.18 | -1.38 | 85.48 | 86.45 | 84.11 | 49261 |
| 1736803740 | 85.48 | -0.78 | -0.90 | 86.26 | 87.1 | 84.05 | 43312 |
| 1736544540 | 86.26 | -1.64 | -1.87 | 88 | 88 | 85.73 | 23353 |
| 1736458140 | 87.9 | -0.29 | -0.33 | 88.19 | 88.19 | 85.51 | 40831 |
| 1736371740 | 88.19 | 0.49 | 0.56 | 87.7 | 88.58 | 87.26 | 41926 |
| 1736285400 | 87.7 | -0.91 | -1.03 | 88.79 | 92 | 87.22 | 40778 |
| 1736198940 | 88.61 | -1.75 | -1.94 | 89.79 | 90.44 | 88.41 | 37775 |
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
