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 | -8.38 | -10.760143811 | 77.88 | 81.33 | 67.5 | 26558 | 71.88942601 | FU |
| 4 | -16.5 | -19.1860465116 | 86 | 86.99 | 67.5 | 14777 | 77.07513691 | FU |
| 12 | -32.51 | -31.8694245662 | 102.01 | 102.01 | 67.5 | 8936 | 80.27189732 | FU |
| 26 | -32.51 | -31.8694245662 | 102.01 | 102.01 | 67.5 | 8936 | 80.27189732 | FU |
| 52 | -32.51 | -31.8694245662 | 102.01 | 102.01 | 67.5 | 8936 | 80.27189732 | FU |
| 156 | -32.51 | -31.8694245662 | 102.01 | 102.01 | 67.5 | 8936 | 80.27189732 | FU |
| 260 | -32.51 | -31.8694245662 | 102.01 | 102.01 | 67.5 | 8936 | 80.27189732 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734039000 | 69.5 | 0.5 | 0.72 | 69 | 72 | 67.5 | 19730 |
| 1733952540 | 69 | -1.49 | -2.11 | 70.49 | 70.49 | 67.69 | 44379 |
| 1733866140 | 70.49 | -2.38 | -3.27 | 72.87 | 73 | 68.1 | 24671 |
| 1733779740 | 72.87 | -0.81 | -1.10 | 73.68 | 73.68 | 71.5 | 15224 |
| 1733520600 | 73.68 | -2.82 | -3.69 | 76.47 | 76.47 | 72.04 | 26899 |
| 1733434200 | 76.5 | -1.39 | -1.78 | 77.88 | 81.33 | 74.5 | 21616 |
| 1733347800 | 77.89 | -3.48 | -4.28 | 81.34 | 81.34 | 75.11 | 16874 |
| 1733261340 | 81.37 | -1.78 | -2.14 | 81.85 | 85.5 | 80.2 | 8262 |
| 1733174940 | 83.15 | -0.02 | -0.02 | 82.9 | 85.99 | 80.61 | 9808 |
| 1732915740 | 83.17 | 2.81 | 3.50 | 80.3 | 83.29 | 80 | 7331 |
| 1732829400 | 80.36 | -2.98 | -3.58 | 83.3 | 83.3 | 79.9 | 11231 |
| 1732743000 | 83.34 | -0.59 | -0.70 | 83 | 83.9 | 82.5 | 11039 |
| 1732656600 | 83.93 | 0.22 | 0.26 | 82.99 | 86 | 82.99 | 5231 |
| 1732570140 | 83.71 | -0.13 | -0.16 | 84.96 | 86.99 | 82.5 | 11040 |
| 1732310940 | 83.84 | 0.99 | 1.19 | 83.78 | 84.93 | 82.1 | 14827 |
| 1732224600 | 82.85 | -1.85 | -2.18 | 82.5 | 84.7 | 81.4 | 14955 |
| 1732051800 | 84.7 | 1.7 | 2.05 | 83 | 84.95 | 82.26 | 7716 |
| 1731965340 | 83 | 1.6 | 1.97 | 81.4 | 86 | 81.4 | 6311 |
| 1731619800 | 81.4 | -1.5 | -1.81 | 86 | 86 | 80 | 8569 |
| 1731533400 | 82.9 | -0.1 | -0.12 | 82 | 83.5 | 81.91 | 7710 |
| 1731446940 | 83 | 1.18 | 1.44 | 81.9 | 86.63 | 81.9 | 17102 |
| 1731360540 | 81.82 | -3.18 | -3.74 | 85 | 85.47 | 81.6 | 11944 |
| 1731101400 | 85 | -3.7 | -4.17 | 89 | 89.38 | 83.51 | 8568 |
| 1731014940 | 88.7 | 6.43 | 7.82 | 82.27 | 89 | 81.5 | 9978 |
| 1730928600 | 82.27 | 0.28 | 0.34 | 81.98 | 82.28 | 80.12 | 13074 |
| 1730842200 | 81.99 | 1.72 | 2.14 | 80.27 | 82.66 | 80 | 9118 |
| 1730755800 | 80.27 | -4.71 | -5.54 | 84 | 84.5 | 80.27 | 11390 |
| 1730496600 | 84.98 | -2.02 | -2.32 | 87.02 | 87.02 | 82.06 | 9774 |
| 1730410200 | 87 | -0.02 | -0.02 | 87.02 | 87.02 | 87 | 3759 |
| 1730323800 | 87.02 | -1.98 | -2.22 | 88 | 89 | 86.13 | 5852 |
| 1730237340 | 89 | -0.5 | -0.56 | 90.99 | 90.99 | 88.12 | 3167 |
| 1730151000 | 89.5 | -1.51 | -1.66 | 91.01 | 92.97 | 86.11 | 2556 |
| 1729891800 | 91.01 | -1.88 | -2.02 | 93.49 | 93.5 | 90.2 | 4956 |
| 1729805400 | 92.89 | 4.04 | 4.55 | 89.38 | 93.33 | 88.75 | 4480 |
| 1729719000 | 88.85 | -4.65 | -4.97 | 92.01 | 92.01 | 88.62 | 5051 |
| 1729632600 | 93.5 | -2.68 | -2.79 | 95.98 | 95.98 | 87 | 2271 |
| 1729546140 | 96.18 | 0.1 | 0.10 | 94.5 | 96.3 | 94.5 | 1742 |
| 1729287000 | 96.08 | 1.08 | 1.14 | 98.39 | 98.39 | 93.59 | 1297 |
| 1729200540 | 95 | -3.5 | -3.55 | 93.35 | 98.48 | 93.35 | 1345 |
| 1729114140 | 98.5 | -1.49 | -1.49 | 94.06 | 98.78 | 90 | 4288 |
| 1729027740 | 99.99 | -0.01 | -0.01 | 100 | 100 | 93.15 | 1964 |
| 1728941340 | 100 | 1.6 | 1.63 | 98.4 | 100 | 98.4 | 893 |
| 1728682200 | 98.4 | -0.1 | -0.10 | 94.1 | 98.4 | 94 | 718 |
| 1728595740 | 98.5 | -3.4 | -3.34 | 99.6 | 100 | 98.5 | 1940 |
| 1728509400 | 101.9 | 0 | 0.00 | 101.9 | 101.9 | 101.9 | 5 |
| 1728422940 | 101.9 | -0.1 | -0.10 | 101 | 101.9 | 100.7 | 47 |
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
