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 | 0.219 | 0.260249554367 | 84.15 | 84.753 | 83.676 | 0 | 0 | IX |
| 4 | 0.137 | 0.162646025264 | 84.232 | 84.753 | 83.474 | 0 | 0 | IX |
| 12 | 2.774 | 3.39971811998 | 81.595 | 85.366 | 81.576 | 0 | 0 | IX |
| 26 | 1.246 | 1.49898343419 | 83.123 | 85.366 | 81.344 | 0 | 0 | IX |
| 52 | 2.453 | 2.99453098296 | 81.916 | 85.366 | 80.644 | 0 | 0 | IX |
| 156 | 3.979 | 4.94962059958 | 80.39 | 85.366 | 77.66 | 0 | 0 | IX |
| 260 | 3.979 | 4.94962059958 | 80.39 | 85.366 | 77.66 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 83.865 | -0.07 | -0.08 | 83.686 | 84.602 | 83.676 | 0 |
| 1740677400 | 83.936 | -0.09 | -0.10 | 83.879 | 84.753 | 83.869 | 0 |
| 1740591000 | 84.024 | -0.11 | -0.13 | 84.19 | 84.19 | 83.925 | 0 |
| 1740504600 | 84.133 | -0.11 | -0.13 | 84.229 | 84.35 | 84.113 | 0 |
| 1740418200 | 84.24 | 0.05 | 0.06 | 84.15 | 84.403 | 84.15 | 0 |
| 1740159000 | 84.19 | -0.35 | -0.42 | 84.497 | 84.51 | 84.051 | 0 |
| 1740072600 | 84.544 | -0.03 | -0.03 | 84.528 | 84.691 | 84.24 | 0 |
| 1739986200 | 84.571 | 0.39 | 0.46 | 84.243 | 84.591 | 84.243 | 0 |
| 1739899800 | 84.184 | -0.03 | -0.04 | 84.284 | 84.414 | 84.131 | 0 |
| 1739813400 | 84.215 | 0.29 | 0.35 | 84.212 | 84.334 | 84.178 | 0 |
| 1739554200 | 83.921 | -0.04 | -0.05 | 83.804 | 84.004 | 83.771 | 0 |
| 1739467800 | 83.961 | -0.32 | -0.38 | 84.216 | 84.268 | 83.922 | 0 |
| 1739381400 | 84.285 | 0.35 | 0.41 | 83.917 | 84.331 | 83.917 | 0 |
| 1739295000 | 83.939 | 0.37 | 0.45 | 83.74 | 83.995 | 83.722 | 0 |
| 1739208600 | 83.567 | -0.09 | -0.10 | 83.588 | 83.694 | 83.49 | 0 |
| 1738949400 | 83.654 | 0.07 | 0.08 | 83.547 | 83.812 | 83.517 | 0 |
| 1738863000 | 83.584 | 0.01 | 0.01 | 83.585 | 84.051 | 83.498 | 0 |
| 1738776600 | 83.574 | -0.21 | -0.25 | 83.623 | 83.664 | 83.474 | 0 |
| 1738690200 | 83.785 | 0.02 | 0.03 | 83.898 | 83.994 | 83.773 | 0 |
| 1738603800 | 83.761 | -0.47 | -0.56 | 84.232 | 84.232 | 83.632 | 0 |
| 1738344600 | 84.232 | -0.17 | -0.20 | 84.348 | 84.472 | 84.123 | 0 |
| 1738258200 | 84.401 | -0.24 | -0.28 | 84.617 | 84.624 | 83.684 | 0 |
| 1738171800 | 84.638 | 0.05 | 0.06 | 84.475 | 84.685 | 84.396 | 0 |
| 1738085400 | 84.591 | 0.14 | 0.17 | 84.586 | 84.631 | 84.5 | 0 |
| 1737999000 | 84.446 | -0.19 | -0.22 | 84.458 | 84.546 | 84.274 | 0 |
| 1737739800 | 84.635 | 0.18 | 0.22 | 84.562 | 84.796 | 84.45 | 0 |
| 1737653400 | 84.452 | 0.1 | 0.12 | 84.374 | 84.6 | 84.306 | 0 |
| 1737567000 | 84.35 | 0.04 | 0.05 | 84.371 | 84.371 | 84.154 | 0 |
| 1737480600 | 84.31 | -0.07 | -0.08 | 84.432 | 84.481 | 84.26 | 0 |
| 1737394200 | 84.379 | -0.1 | -0.12 | 84.436 | 84.6 | 84.356 | 0 |
| 1737135000 | 84.481 | -0.15 | -0.17 | 83.316 | 84.549 | 83.316 | 0 |
| 1737048600 | 84.629 | -0.09 | -0.10 | 84.748 | 84.924 | 84.078 | 0 |
| 1736962200 | 84.715 | -0.62 | -0.73 | 85.202 | 85.27 | 84.592 | 0 |
| 1736875800 | 85.335 | 0.28 | 0.33 | 85.056 | 85.366 | 85.019 | 0 |
| 1736789400 | 85.056 | 0.17 | 0.20 | 84.889 | 85.171 | 84.889 | 0 |
| 1736530200 | 84.889 | 0.23 | 0.27 | 84.871 | 85.098 | 84.101 | 0 |
| 1736443800 | 84.657 | 0.18 | 0.21 | 84.696 | 84.789 | 84.501 | 0 |
| 1736357400 | 84.479 | 0.26 | 0.31 | 84.3 | 84.53 | 84.224 | 0 |
| 1736271000 | 84.218 | 0.17 | 0.20 | 84.009 | 84.354 | 84.009 | 0 |
| 1736184600 | 84.046 | 0.06 | 0.08 | 84.091 | 84.179 | 83.991 | 0 |
| 1735925400 | 83.983 | 0.31 | 0.37 | 83.67 | 84.025 | 83.537 | 0 |
| 1735839000 | 83.67 | -0.01 | -0.02 | 83.439 | 83.671 | 82.712 | 0 |
| 1735579800 | 83.683 | 0.03 | 0.04 | 83.65 | 83.781 | 83.618 | 0 |
| 1735320600 | 83.65 | 0.25 | 0.30 | 83.512 | 83.756 | 83.512 | 0 |
| 1734975000 | 83.402 | 0.28 | 0.34 | 83.269 | 83.403 | 83.218 | 0 |
| 1734715800 | 83.118 | 0 | 0.00 | 83.117 | 83.287 | 83.058 | 0 |
| 1734629400 | 83.117 | 0.33 | 0.40 | 83.134 | 83.229 | 82.958 | 0 |
| 1734543000 | 82.785 | 0.12 | 0.14 | 82.785 | 82.848 | 82.713 | 0 |
| 1734456600 | 82.669 | -0 | -0.00 | 82.902 | 82.92 | 82.593 | 0 |
| 1734370200 | 82.671 | 0.1 | 0.12 | 82.726 | 82.761 | 82.555 | 0 |
| 1734111000 | 82.573 | 0.28 | 0.34 | 82.366 | 82.573 | 82.346 | 0 |
| 1734024600 | 82.297 | 0.41 | 0.50 | 82.137 | 82.319 | 81.867 | 0 |
| 1733938200 | 81.884 | 0.11 | 0.13 | 81.885 | 81.948 | 81.659 | 0 |
| 1733851800 | 81.774 | 0.02 | 0.03 | 81.987 | 82.021 | 81.677 | 0 |
| 1733765400 | 81.752 | 0.04 | 0.04 | 81.595 | 81.771 | 81.576 | 0 |
| 1733506200 | 81.716 | -0.12 | -0.14 | 81.797 | 81.797 | 81.591 | 0 |
| 1733419800 | 81.832 | 0.14 | 0.17 | 81.761 | 81.924 | 81.385 | 0 |
| 1733333400 | 81.696 | -0 | -0.00 | 81.385 | 81.949 | 81.385 | 0 |
| 1733247000 | 81.698 | 0.04 | 0.05 | 81.774 | 81.874 | 81.617 | 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
