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 | 1977.18 | 2.39561224857 | 82533.39 | 84539.28 | 78858.59 | 0 | 0 | IX |
| 4 | -3856.68 | -4.36437707409 | 88367.25 | 88963.31 | 78201.87 | 0 | 0 | IX |
| 12 | -4265.55 | -4.80483940952 | 88776.12 | 95436.05 | 78201.87 | 0 | 0 | IX |
| 26 | -28156.6 | -24.9909534428 | 112667.17 | 115529.37 | 78201.87 | 0 | 0 | IX |
| 52 | -28414.57 | -25.1623066396 | 112925.14 | 116998.73 | 78201.87 | 0 | 0 | IX |
| 156 | -43750.84 | -34.1106806794 | 128261.41 | 166099.3 | 78201.87 | 0 | 0 | IX |
| 260 | 84386.02 | 67752.7258129 | 124.55 | 166099.3 | 95.15 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 83134.2 | 809.26 | 0.98 | 82341.32 | 83486.14 | 82177.08 | 0 |
| 1740763800 | 82324.94 | 2 | 3.43 | 81347.16 | 82811.9 | 80986.36 | 0 |
| 1740677400 | 79592.75 | -85.52 | -0.11 | 79761.79 | 80543.96 | 79480.57 | 0 |
| 1740591000 | 79678.27 | -2 | -2.90 | 81276.48 | 81416.05 | 78858.59 | 0 |
| 1740504600 | 82055.01 | 105.24 | 0.13 | 82533.39 | 82901.44 | 81791.66 | 0 |
| 1740418200 | 81949.77 | 3 | 4.18 | 78860.79 | 82204.82 | 78804.86 | 0 |
| 1740159000 | 78665.33 | -2 | -3.66 | 80762.8 | 80983.46 | 78201.87 | 0 |
| 1740072600 | 81651.8 | -248.06 | -0.30 | 82291.38 | 82430.39 | 79410.03 | 0 |
| 1739986200 | 81899.86 | 570.94 | 0.70 | 81682.36 | 82263.95 | 81357.3 | 0 |
| 1739899800 | 81328.92 | 90.02 | 0.11 | 80805.52 | 82026.27 | 80805.52 | 0 |
| 1739813400 | 81238.9 | 257.51 | 0.32 | 80913.29 | 81238.9 | 80905.43 | 0 |
| 1739554200 | 80981.39 | -2 | -2.61 | 81780.57 | 82330.52 | 80361.98 | 0 |
| 1739467800 | 83155.21 | 1 | 1.34 | 82770.12 | 83351.78 | 82671.84 | 0 |
| 1739381400 | 82056.81 | -1 | -2.12 | 83113.29 | 83267.71 | 81843.32 | 0 |
| 1739295000 | 83836.88 | 159.7 | 0.19 | 83154.44 | 84945.22 | 83122.89 | 0 |
| 1739208600 | 83677.18 | -1 | -2.12 | 85160.93 | 85350.12 | 83123.62 | 0 |
| 1738949400 | 85490.19 | -1 | -1.64 | 86435.61 | 86837.97 | 84854.83 | 0 |
| 1738863000 | 86916.13 | -1 | -2.11 | 87555.53 | 87775.6 | 86261.61 | 0 |
| 1738776600 | 88789.6 | 2 | 2.61 | 87132.61 | 88963.31 | 87120.01 | 0 |
| 1738690200 | 86531.59 | -2 | -2.37 | 88367.25 | 88521.25 | 86009.7 | 0 |
| 1738603800 | 88632.97 | 1 | 1.38 | 87229.73 | 89603.65 | 87229.73 | 0 |
| 1738344600 | 87428.14 | 637.58 | 0.73 | 86629.11 | 87473.83 | 86329.91 | 0 |
| 1738258200 | 86790.56 | -1 | -1.89 | 88694.12 | 88791.74 | 86446.08 | 0 |
| 1738171800 | 88459.25 | -1 | -1.49 | 88292.73 | 88662.05 | 87444.3 | 0 |
| 1738085400 | 89798.18 | 777.9 | 0.87 | 89389.23 | 90093.95 | 89188.55 | 0 |
| 1737999000 | 89020.28 | -1 | -1.65 | 89214.34 | 89916.26 | 88939.18 | 0 |
| 1737739800 | 90514.47 | -1 | -1.80 | 91450.66 | 91837.57 | 90450.32 | 0 |
| 1737653400 | 92172.05 | 361.02 | 0.39 | 91391.65 | 92270.73 | 91328.21 | 0 |
| 1737567000 | 91811.03 | 848.1 | 0.93 | 91607.21 | 92514.09 | 91592.44 | 0 |
| 1737480600 | 90962.93 | 388.25 | 0.43 | 89965.65 | 91160.42 | 89427.21 | 0 |
| 1737394200 | 90574.68 | 251.18 | 0.28 | 90225.28 | 90918.22 | 89755.83 | 0 |
| 1737135000 | 90323.5 | -2 | -2.65 | 92416.32 | 92689.21 | 89989.06 | 0 |
| 1737048600 | 92778.96 | -353.75 | -0.38 | 92293.49 | 92961.53 | 92064.24 | 0 |
| 1736962200 | 93132.71 | -251.3 | -0.27 | 93733.42 | 94337.28 | 92931.77 | 0 |
| 1736875800 | 93384.01 | -1 | -1.71 | 94746.47 | 95027.36 | 92857.75 | 0 |
| 1736789400 | 95004.76 | -385.43 | -0.40 | 95116.11 | 95182.7 | 94389.05 | 0 |
| 1736530200 | 95390.19 | 2 | 2.15 | 93871.77 | 95436.05 | 93221.46 | 0 |
| 1736443800 | 93383.49 | -277.11 | -0.30 | 92978.64 | 93541.05 | 92978.64 | 0 |
| 1736357400 | 93660.6 | -502.5 | -0.53 | 93827.9 | 94057.69 | 92945.83 | 0 |
| 1736271000 | 94163.1 | 322.95 | 0.34 | 94495.08 | 94728.74 | 93892.43 | 0 |
| 1736184600 | 93840.15 | 779.51 | 0.84 | 93450.48 | 94091.68 | 92749.48 | 0 |
| 1735925400 | 93060.64 | -136.27 | -0.15 | 93637.16 | 93637.16 | 92854.89 | 0 |
| 1735839000 | 93196.91 | 105.22 | 0.11 | 93649.4 | 93791.7 | 92879.55 | 0 |
| 1735579800 | 93091.69 | 1 | 1.19 | 92329.67 | 93264.42 | 92060.42 | 0 |
| 1735320600 | 91994.48 | 105 | 0.11 | 91058.48 | 92388.43 | 90801.77 | 0 |
| 1734975000 | 91889.48 | -1 | -2.01 | 92776.07 | 92944.4 | 91889.48 | 0 |
| 1734715800 | 93771.34 | 1 | 1.11 | 93174 | 93980.83 | 92853.55 | 0 |
| 1734629400 | 92743.3 | -116.85 | -0.13 | 93191.72 | 93720.99 | 92665.59 | 0 |
| 1734543000 | 92860.15 | -329.55 | -0.35 | 92673.14 | 93100.15 | 92564.05 | 0 |
| 1734456600 | 93189.7 | -434.95 | -0.46 | 94191.9 | 94256.32 | 93045.03 | 0 |
| 1734370200 | 93624.65 | 1 | 1.33 | 92548.67 | 93834.15 | 92364.59 | 0 |
| 1734111000 | 92392.6 | 1 | 1.68 | 91372.94 | 92829.32 | 91292.9 | 0 |
| 1734024600 | 90866.28 | -1 | -1.46 | 91577.03 | 91577.03 | 90799.55 | 0 |
| 1733938200 | 92215.9 | 1 | 1.30 | 91313.35 | 92701.96 | 91132.44 | 0 |
| 1733851800 | 91029.13 | 3 | 3.83 | 88776.12 | 91179.71 | 88708.88 | 0 |
| 1733765400 | 87673.74 | -6 | -6.88 | 93678.56 | 93678.56 | 87360.5 | 0 |
| 1733506200 | 94149.52 | -1 | -1.67 | 95538.11 | 95566.65 | 93969.5 | 0 |
| 1733419800 | 95746.6 | 181.75 | 0.19 | 95944.07 | 96064.5 | 95423.27 | 0 |
| 1733333400 | 95564.85 | 1 | 1.24 | 94642.03 | 95756.88 | 94106.48 | 0 |
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
