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 | -0.54 | -0.723569610076 | 74.63 | 77.86 | 72.8 | 3964 | 74.59652235 | DR |
| 4 | -8 | -9.74540138872 | 82.09 | 84.1 | 72.8 | 3078 | 76.83756169 | DR |
| 12 | -1.71 | -2.25593667546 | 75.8 | 86.71 | 72.8 | 4860 | 80.97820804 | DR |
| 26 | -3.76 | -4.82980089917 | 77.85 | 87.28 | 72.8 | 9551 | 80.13241027 | DR |
| 52 | 3.87 | 5.51125035602 | 70.22 | 106.86 | 67.11 | 10524 | 81.45836277 | DR |
| 156 | 6.09 | 8.95588235294 | 68 | 106.86 | 41.95 | 5263 | 73.16971942 | DR |
| 260 | -260.71 | -77.8703703704 | 334.8 | 731.1 | 41.95 | 6933 | 78.18095393 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 74.09 | 0.59 | 0.80 | 73.71 | 74.99 | 73.39 | 4847 |
| 1741901400 | 73.5 | -0.14 | -0.19 | 74.27 | 75.2 | 72.8 | 2794 |
| 1741814940 | 73.64 | -0.18 | -0.24 | 73.41 | 75.58 | 73.41 | 2418 |
| 1741728600 | 73.82 | -0.62 | -0.83 | 74.45 | 75.72 | 73.43 | 5003 |
| 1741642140 | 74.44 | -2.02 | -2.64 | 76.56 | 77.2 | 74.44 | 4274 |
| 1741382940 | 76.46 | 2.21 | 2.98 | 74.63 | 77.86 | 74.63 | 5329 |
| 1741296540 | 74.25 | -0.75 | -1.00 | 74.52 | 75.5 | 73.95 | 2482 |
| 1741210140 | 75 | -0.01 | -0.01 | 73.95 | 76.39 | 73.95 | 3972 |
| 1740778200 | 75.01 | 0.71 | 0.96 | 74.49 | 76.74 | 74.49 | 2766 |
| 1740691740 | 74.3 | -3.6 | -4.62 | 76.5 | 78.95 | 74.3 | 2152 |
| 1740605400 | 77.9 | 1.42 | 1.86 | 77.76 | 78.95 | 77.37 | 3592 |
| 1740519000 | 76.48 | -0.53 | -0.69 | 77 | 78.4 | 76.48 | 4280 |
| 1740432540 | 77.01 | -3.3 | -4.11 | 78.95 | 79.28 | 77.01 | 2873 |
| 1740173400 | 80.31 | -1.69 | -2.06 | 82.51 | 83.1 | 78.94 | 3286 |
| 1740087000 | 82 | -1.5 | -1.80 | 84.1 | 84.1 | 82 | 1252 |
| 1740000540 | 83.5 | 2.24 | 2.76 | 82.4 | 83.72 | 82.37 | 2618 |
| 1739914140 | 81.26 | -0.34 | -0.42 | 81.7 | 82.57 | 81.26 | 3255 |
| 1739827800 | 81.6 | -0.6 | -0.73 | 82.2 | 82.2 | 81.12 | 321 |
| 1739568600 | 82.2 | 1.27 | 1.57 | 82.09 | 82.2 | 81.61 | 2728 |
| 1739482140 | 80.93 | -0.59 | -0.72 | 82.42 | 83 | 80.93 | 1368 |
| 1739395740 | 81.52 | -1.28 | -1.55 | 82.83 | 82.83 | 81 | 1942 |
| 1739309400 | 82.8 | -0.3 | -0.36 | 82.6 | 83.07 | 81.44 | 6475 |
| 1739222940 | 83.1 | 1.54 | 1.89 | 80 | 83.1 | 80 | 1761 |
| 1738963800 | 81.56 | 1.25 | 1.56 | 80.31 | 81.9 | 80.01 | 9567 |
| 1738877340 | 80.31 | -4.56 | -5.37 | 81.48 | 81.68 | 79.5 | 25233 |
| 1738790940 | 84.87 | -0.28 | -0.33 | 83.51 | 85.09 | 82.41 | 4605 |
| 1738704600 | 85.15 | 1.2 | 1.43 | 82.27 | 85.15 | 81.67 | 4479 |
| 1738618200 | 83.95 | -0.65 | -0.77 | 82.43 | 83.95 | 82.43 | 3117 |
| 1738358940 | 84.6 | 1.4 | 1.68 | 84.2 | 85.95 | 84 | 4089 |
| 1738272540 | 83.2 | 1.21 | 1.48 | 84.73 | 85.7 | 83.2 | 2581 |
| 1738186200 | 81.99 | -0.37 | -0.45 | 84.18 | 84.52 | 81.99 | 2405 |
| 1738099740 | 82.36 | -2.52 | -2.97 | 83.48 | 84.75 | 82.36 | 4886 |
| 1738013340 | 84.88 | -0.56 | -0.66 | 85.44 | 86 | 82.71 | 15165 |
| 1737754200 | 85.44 | -1.27 | -1.46 | 86.71 | 86.71 | 84.25 | 3427 |
| 1737667740 | 86.71 | 1.8 | 2.12 | 84.91 | 86.71 | 84.02 | 7734 |
| 1737581400 | 84.91 | 0.41 | 0.49 | 85.24 | 85.24 | 83.4 | 10167 |
| 1737495000 | 84.5 | 1.03 | 1.23 | 83.47 | 84.64 | 83.37 | 3729 |
| 1737408600 | 83.47 | 1.38 | 1.68 | 82.53 | 83.61 | 82.53 | 502 |
| 1737149400 | 82.09 | 1.38 | 1.71 | 82.06 | 83.75 | 82.06 | 3792 |
| 1737062940 | 80.71 | -1.29 | -1.57 | 82.95 | 83.5 | 80.71 | 1321 |
| 1736976540 | 82 | 1.78 | 2.22 | 81.03 | 82.9 | 80.73 | 1808 |
| 1736890140 | 80.22 | 0.32 | 0.40 | 79.9 | 81.15 | 79.05 | 3793 |
| 1736803740 | 79.9 | 0.88 | 1.11 | 79 | 79.9 | 78.08 | 2721 |
| 1736544540 | 79.02 | -1.76 | -2.18 | 81.59 | 81.59 | 79.02 | 2150 |
| 1736458140 | 80.78 | -0.22 | -0.27 | 79.98 | 81.8 | 79.98 | 3854 |
| 1736371740 | 81 | -1.88 | -2.27 | 82.89 | 82.89 | 80.12 | 8422 |
| 1736285400 | 82.88 | 0 | 0.00 | 81.9 | 82.88 | 79.98 | 9148 |
| 1736198940 | 82.88 | 0.79 | 0.96 | 80.44 | 84.33 | 80.44 | 5594 |
| 1735939740 | 82.09 | 3.18 | 4.03 | 79.88 | 82.09 | 79.02 | 3667 |
| 1735853400 | 78.91 | -1.64 | -2.04 | 80.81 | 81.39 | 78.33 | 12730 |
| 1735594200 | 80.55 | -1.42 | -1.73 | 80.81 | 80.81 | 79.32 | 2619 |
| 1735334940 | 81.97 | 0.97 | 1.20 | 81 | 81.97 | 80.4 | 3940 |
| 1735248540 | 81 | -1.5 | -1.82 | 82.6 | 82.6 | 80.94 | 12931 |
| 1734989340 | 82.5 | 3 | 3.77 | 79.5 | 82.5 | 79.5 | 13979 |
| 1734730200 | 79.5 | -0.49 | -0.61 | 75.8 | 79.5 | 75.08 | 6671 |
| 1734643800 | 79.99 | -0.78 | -0.97 | 79.16 | 81.08 | 76.45 | 8941 |
| 1734557400 | 80.77 | -0.23 | -0.28 | 81.81 | 83.1 | 80.04 | 14939 |
| 1734470940 | 81 | -1.89 | -2.28 | 79.68 | 82.4 | 79.68 | 2276 |
| 1734384540 | 82.89 | 2.51 | 3.12 | 80.55 | 82.89 | 77.76 | 6219 |
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
