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 | -0.76 | -0.816238857266 | 93.11 | 94.76 | 90.88 | 90760 | 92.64267457 | FU |
| 4 | -7.64 | -7.64076407641 | 99.99 | 100.94 | 90.88 | 50624 | 94.81707505 | FU |
| 12 | -9.35 | -9.19370698132 | 101.7 | 103.19 | 90.88 | 53210 | 97.19965414 | FU |
| 26 | -12.3 | -11.7534639274 | 104.65 | 108.7 | 90.88 | 54604 | 101.95185754 | FU |
| 52 | -13.32 | -12.6052805905 | 105.67 | 108.7 | 90.88 | 46981 | 103.58585187 | FU |
| 156 | -11.15 | -10.7729468599 | 103.5 | 108.7 | 90.88 | 33010 | 101.62081642 | FU |
| 260 | -25.65 | -21.7372881356 | 118 | 118.2 | 82.5 | 26447 | 103.40282869 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 92.22 | 0.52 | 0.57 | 91.7 | 92.48 | 91.03 | 74862 |
| 1738704600 | 91.7 | -0.81 | -0.88 | 92.65 | 93.45 | 90.88 | 178390 |
| 1738618200 | 92.51 | -1.99 | -2.11 | 93.3 | 93.9 | 92.1 | 54160 |
| 1738358940 | 94.5 | 0.68 | 0.72 | 93.92 | 94.76 | 93.53 | 50949 |
| 1738272540 | 93.82 | 0.63 | 0.68 | 93.11 | 93.85 | 92.57 | 95439 |
| 1738186200 | 93.19 | -0.05 | -0.05 | 93.24 | 93.46 | 92.56 | 52877 |
| 1738099740 | 93.24 | -0.47 | -0.50 | 94.83 | 94.83 | 93.01 | 59909 |
| 1738013340 | 93.71 | -1.19 | -1.25 | 94.9 | 96.76 | 93.51 | 57003 |
| 1737754200 | 94.9 | -0.55 | -0.58 | 95.5 | 96.31 | 94.51 | 26953 |
| 1737667740 | 95.45 | -1.23 | -1.27 | 96.68 | 97 | 94.51 | 35494 |
| 1737581400 | 96.68 | -0.72 | -0.74 | 97.4 | 97.76 | 96 | 49367 |
| 1737495000 | 97.4 | -1.59 | -1.61 | 98.99 | 99.26 | 96.73 | 27023 |
| 1737408600 | 98.99 | 0.46 | 0.47 | 98.53 | 99.17 | 98.48 | 38287 |
| 1737149400 | 98.53 | -0.78 | -0.79 | 99.31 | 99.31 | 98.41 | 45378 |
| 1737062940 | 99.31 | -0.87 | -0.87 | 100.11 | 100.2 | 99.04 | 34265 |
| 1736976540 | 100.18 | 0.13 | 0.13 | 100.05 | 100.4 | 99.51 | 30619 |
| 1736890140 | 100.05 | 0.69 | 0.69 | 99.36 | 100.37 | 99.36 | 22005 |
| 1736803740 | 99.36 | -0.64 | -0.64 | 100.94 | 100.94 | 99.22 | 24726 |
| 1736544540 | 100 | 0.65 | 0.65 | 99.54 | 100 | 99 | 29786 |
| 1736458140 | 99.35 | -0.63 | -0.63 | 99.99 | 100.81 | 99.21 | 23737 |
| 1736371740 | 99.98 | -0.78 | -0.77 | 100.76 | 101.29 | 99.98 | 13733 |
| 1736285400 | 100.76 | -1.14 | -1.12 | 100.47 | 101.9 | 100.47 | 32021 |
| 1736198940 | 101.9 | 1.97 | 1.97 | 99.93 | 102.43 | 99.93 | 35601 |
| 1735939740 | 99.93 | -0.3 | -0.30 | 100.24 | 101.23 | 99.8 | 12066 |
| 1735853400 | 100.23 | -1.41 | -1.39 | 100 | 101.54 | 99.24 | 19281 |
| 1735594200 | 101.64 | 0.59 | 0.58 | 101.03 | 102.48 | 100.99 | 35443 |
| 1735334940 | 101.05 | 0.5 | 0.50 | 100.55 | 101.7 | 100 | 54596 |
| 1735248540 | 100.55 | 1.65 | 1.67 | 98.9 | 101.69 | 98.8 | 39291 |
| 1734989340 | 98.9 | 0.8 | 0.82 | 96.04 | 100.4 | 96.04 | 62515 |
| 1734730200 | 98.1 | 3.9 | 4.14 | 94.2 | 98.4 | 93.76 | 52198 |
| 1734643800 | 94.2 | -0.37 | -0.39 | 94.93 | 94.93 | 93.14 | 65216 |
| 1734557400 | 94.57 | -0.7 | -0.73 | 95.27 | 96.17 | 94 | 58208 |
| 1734470940 | 95.27 | -2.73 | -2.79 | 97 | 97 | 95.1 | 68001 |
| 1734384540 | 98 | -0.54 | -0.55 | 97.94 | 98.54 | 96.5 | 65605 |
| 1734125340 | 98.54 | 2.04 | 2.11 | 96.92 | 98.85 | 95.8 | 71291 |
| 1734039000 | 96.5 | -0.21 | -0.22 | 96.71 | 97.3 | 95.8 | 90178 |
| 1733952540 | 96.71 | -0.37 | -0.38 | 97 | 98.66 | 96.2 | 57538 |
| 1733866140 | 97.08 | 1.32 | 1.38 | 95.76 | 97.2 | 94.89 | 100519 |
| 1733779740 | 95.76 | 0.96 | 1.01 | 94.8 | 95.99 | 93.75 | 70296 |
| 1733520600 | 94.8 | 0.34 | 0.36 | 94.29 | 94.85 | 93.93 | 79608 |
| 1733434200 | 94.46 | -2.27 | -2.35 | 96.73 | 96.73 | 93.32 | 98348 |
| 1733347800 | 96.73 | -1.46 | -1.49 | 98.39 | 98.39 | 94.75 | 136777 |
| 1733261340 | 98.19 | -0.77 | -0.78 | 98.77 | 99.15 | 97.32 | 80036 |
| 1733174940 | 98.96 | -3.43 | -3.35 | 101.29 | 101.49 | 98.76 | 50031 |
| 1732915740 | 102.39 | 0.49 | 0.48 | 101.9 | 102.46 | 101.9 | 51857 |
| 1732829400 | 101.9 | -0.8 | -0.78 | 102.07 | 102.3 | 101.9 | 48988 |
| 1732743000 | 102.7 | -0.2 | -0.19 | 102.55 | 102.9 | 102.26 | 32578 |
| 1732656600 | 102.9 | 0.39 | 0.38 | 102.51 | 103.19 | 102.31 | 57687 |
| 1732570140 | 102.51 | -0.29 | -0.28 | 102.91 | 102.91 | 102.2 | 21138 |
| 1732310940 | 102.8 | 0.8 | 0.78 | 102.01 | 102.8 | 102 | 42557 |
| 1732224600 | 102 | 0 | 0.00 | 101.97 | 102.35 | 101.93 | 37124 |
| 1732051800 | 102 | -0.3 | -0.29 | 102.5 | 102.5 | 101.7 | 31960 |
| 1731965340 | 102.3 | 0.15 | 0.15 | 102.1 | 102.8 | 101.62 | 45432 |
| 1731619800 | 102.15 | 0.24 | 0.24 | 101.7 | 102.6 | 101.7 | 40530 |
| 1731533400 | 101.91 | -0.07 | -0.07 | 101.98 | 102.91 | 101.58 | 49583 |
| 1731446940 | 101.98 | 0.57 | 0.56 | 101.41 | 102 | 101.41 | 47285 |
| 1731360540 | 101.41 | -0.08 | -0.08 | 101.49 | 101.87 | 101.32 | 43861 |
| 1731101400 | 101.49 | 0.07 | 0.07 | 101.42 | 101.6 | 101.36 | 30087 |
| 1731014940 | 101.42 | -0.14 | -0.14 | 101.56 | 101.7 | 101.35 | 33918 |
| 1730928600 | 101.56 | -0.32 | -0.31 | 101.61 | 101.87 | 101.2 | 33814 |
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
