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 | -1.795 | -2.20760054114 | 81.31 | 81.31 | 78.255 | 0 | 0 | IX |
| 4 | -2.515 | -3.06595148117 | 82.03 | 82.82 | 78.255 | 0 | 0 | IX |
| 12 | 5.875 | 7.97800108637 | 73.64 | 82.82 | 73 | 0 | 0 | IX |
| 26 | 5.59 | 7.56171795739 | 73.925 | 82.82 | 71.79 | 0 | 0 | IX |
| 52 | 8.655 | 12.2142252329 | 70.86 | 82.82 | 67.94 | 0 | 0 | IX |
| 156 | 17.145 | 27.4891774892 | 62.37 | 82.82 | 57.42 | 0 | 0 | IX |
| 260 | 17.145 | 27.4891774892 | 62.37 | 82.82 | 57.42 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 79.515 | 0.88 | 1.11 | 78.465 | 79.515 | 78.255 | 0 |
| 1741887000 | 78.64 | -0.56 | -0.70 | 78.785 | 79.4 | 78.325 | 0 |
| 1741800600 | 79.195 | 0.49 | 0.62 | 79 | 79.68 | 78.495 | 0 |
| 1741714200 | 78.705 | -1.11 | -1.38 | 80.025 | 80.13 | 78.395 | 0 |
| 1741627800 | 79.81 | -0.92 | -1.13 | 80.725 | 80.88 | 79.61 | 0 |
| 1741368600 | 80.725 | -0.59 | -0.72 | 81.31 | 81.31 | 80.18 | 0 |
| 1741282200 | 81.31 | 0.31 | 0.39 | 81.7 | 81.7 | 80.155 | 0 |
| 1741195800 | 80.995 | 1.02 | 1.28 | 79.975 | 81.66 | 79.975 | 0 |
| 1741109400 | 79.975 | -1.77 | -2.17 | 80.68 | 81.08 | 79.63 | 0 |
| 1741023000 | 81.745 | 0.78 | 0.96 | 80.97 | 82.07 | 80.375 | 0 |
| 1740763800 | 80.97 | -0.1 | -0.12 | 80.195 | 80.97 | 80.195 | 0 |
| 1740677400 | 81.07 | -0.92 | -1.12 | 81.365 | 81.755 | 80.525 | 0 |
| 1740591000 | 81.99 | 0.99 | 1.22 | 81.585 | 82.14 | 81.42 | 0 |
| 1740504600 | 81 | -0.35 | -0.42 | 81 | 81.545 | 80.905 | 0 |
| 1740418200 | 81.345 | -0.74 | -0.90 | 82.08 | 82.08 | 81.035 | 0 |
| 1740159000 | 82.08 | 0.5 | 0.61 | 81.875 | 82.29 | 81.725 | 0 |
| 1740072600 | 81.585 | 0.06 | 0.08 | 81.935 | 82.225 | 81.54 | 0 |
| 1739986200 | 81.52 | -1.07 | -1.30 | 82.705 | 82.82 | 81.36 | 0 |
| 1739899800 | 82.59 | 0.09 | 0.12 | 82.455 | 82.72 | 82.035 | 0 |
| 1739813400 | 82.495 | 0.31 | 0.38 | 82.18 | 82.535 | 81.99 | 0 |
| 1739554200 | 82.18 | 0.03 | 0.04 | 82.03 | 82.375 | 81.965 | 0 |
| 1739467800 | 82.15 | 1.21 | 1.49 | 81.83 | 82.15 | 81.19 | 0 |
| 1739381400 | 80.945 | 0.13 | 0.15 | 81.01 | 81.085 | 80.415 | 0 |
| 1739295000 | 80.82 | 0.54 | 0.68 | 80.095 | 80.82 | 80.095 | 0 |
| 1739208600 | 80.275 | 0.52 | 0.65 | 79.865 | 80.32 | 79.865 | 0 |
| 1738949400 | 79.76 | -0.48 | -0.59 | 80.235 | 80.35 | 79.6 | 0 |
| 1738863000 | 80.235 | 0.91 | 1.14 | 79.51 | 80.32 | 79.415 | 0 |
| 1738776600 | 79.33 | 0.01 | 0.01 | 78.86 | 79.33 | 78.74 | 0 |
| 1738690200 | 79.32 | 0.75 | 0.96 | 78.565 | 79.33 | 78.435 | 0 |
| 1738603800 | 78.565 | -0.94 | -1.18 | 79.5 | 79.5 | 77.955 | 0 |
| 1738344600 | 79.5 | -0.1 | -0.12 | 79.955 | 79.97 | 79.44 | 0 |
| 1738258200 | 79.595 | 0.64 | 0.80 | 79.285 | 79.74 | 79.095 | 0 |
| 1738171800 | 78.96 | 0.42 | 0.53 | 79.105 | 79.26 | 78.8 | 0 |
| 1738085400 | 78.54 | 0.03 | 0.04 | 78.96 | 79.03 | 78.52 | 0 |
| 1737999000 | 78.51 | -0.23 | -0.29 | 78.74 | 78.76 | 77.94 | 0 |
| 1737739800 | 78.74 | 0.16 | 0.20 | 79.055 | 79.35 | 78.63 | 0 |
| 1737653400 | 78.585 | 0.74 | 0.96 | 78.385 | 78.695 | 78.205 | 0 |
| 1737567000 | 77.84 | 0 | 0.00 | 77.84 | 77.84 | 77.84 | 0 |
| 1737480600 | 77.84 | 0.44 | 0.57 | 77.34 | 77.855 | 77.275 | 0 |
| 1737394200 | 77.4 | 0.11 | 0.14 | 77.315 | 77.64 | 77.02 | 0 |
| 1737135000 | 77.295 | 0.83 | 1.08 | 76.71 | 77.33 | 76.63 | 0 |
| 1737048600 | 76.47 | 0.61 | 0.80 | 76.45 | 76.79 | 76.125 | 0 |
| 1736962200 | 75.865 | 1.09 | 1.46 | 74.775 | 76 | 74.775 | 0 |
| 1736875800 | 74.775 | 0.29 | 0.38 | 74.98 | 75.21 | 74.65 | 0 |
| 1736789400 | 74.49 | -0.34 | -0.45 | 74.41 | 74.605 | 73.935 | 0 |
| 1736530200 | 74.825 | -0.69 | -0.91 | 75.3 | 75.555 | 74.665 | 0 |
| 1736443800 | 75.515 | 0.33 | 0.44 | 75.04 | 75.61 | 74.92 | 0 |
| 1736357400 | 75.185 | -0.48 | -0.63 | 75.5 | 75.795 | 74.78 | 0 |
| 1736271000 | 75.66 | 0.38 | 0.51 | 75.275 | 76.12 | 74.945 | 0 |
| 1736184600 | 75.275 | 1.18 | 1.59 | 74.37 | 75.365 | 74.275 | 0 |
| 1735925400 | 74.095 | -0.73 | -0.97 | 74.745 | 74.925 | 73.885 | 0 |
| 1735839000 | 74.82 | 0.42 | 0.56 | 74.4 | 74.82 | 73.985 | 0 |
| 1735579800 | 74.4 | -0.13 | -0.17 | 74.53 | 74.66 | 74.265 | 0 |
| 1735320600 | 74.53 | 0.52 | 0.70 | 74.105 | 74.59 | 73.9 | 0 |
| 1734975000 | 74.01 | -0.19 | -0.26 | 74.2 | 74.2 | 73.65 | 0 |
| 1734715800 | 74.2 | -0.08 | -0.10 | 73.64 | 74.235 | 73 | 0 |
| 1734629400 | 74.275 | -0.99 | -1.31 | 74.375 | 74.475 | 73.945 | 0 |
| 1734543000 | 75.26 | -0.01 | -0.01 | 75.08 | 75.44 | 75.08 | 0 |
| 1734456600 | 75.265 | -0.29 | -0.38 | 75.08 | 75.535 | 75.07 | 0 |
| 1734370200 | 75.555 | -0.12 | -0.15 | 75.67 | 75.67 | 75.24 | 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
