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 | -7.0525 | -8.38085753909 | 84.1501 | 84.4072 | 76.2304 | 0 | 0 | IX |
| 4 | -6.9532 | -8.27261608456 | 84.0508 | 84.9655 | 76.2304 | 0 | 0 | IX |
| 12 | -7.6905 | -9.07025868017 | 84.7881 | 88.1962 | 76.2304 | 0 | 0 | IX |
| 26 | -8.3588 | -9.78136219171 | 85.4564 | 90.3319 | 76.2304 | 0 | 0 | IX |
| 52 | -3.4884 | -4.32879160152 | 80.586 | 90.3319 | 76.2304 | 0 | 0 | IX |
| 156 | 6.6678 | 9.4672993534 | 70.4298 | 90.3319 | 64.7184 | 0 | 0 | IX |
| 260 | 6.6678 | 9.4672993534 | 70.4298 | 90.3319 | 64.7184 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 77.0976 | -4.13 | -5.09 | 80.3302 | 80.37 | 76.2304 | 0 |
| 1743697800 | 81.2292 | -2.76 | -3.29 | 84.373 | 84.4072 | 80.6734 | 0 |
| 1743611400 | 83.9934 | 0.33 | 0.40 | 83.624 | 84.1064 | 82.9623 | 0 |
| 1743525000 | 83.6605 | 0.75 | 0.91 | 83.531 | 83.7333 | 82.636 | 0 |
| 1743438600 | 82.906 | -0.08 | -0.09 | 82.9015 | 82.9893 | 82.0916 | 0 |
| 1743183000 | 82.9843 | -1.25 | -1.48 | 84.1501 | 84.1657 | 82.9843 | 0 |
| 1743096600 | 84.2298 | -0.21 | -0.25 | 84.374 | 84.6359 | 83.7887 | 0 |
| 1743010200 | 84.4395 | -0.13 | -0.16 | 84.5437 | 84.9655 | 84.3903 | 0 |
| 1742923800 | 84.5736 | -0.02 | -0.03 | 84.7687 | 84.94 | 84.532 | 0 |
| 1742837400 | 84.5962 | 1.31 | 1.57 | 83.4555 | 84.7919 | 83.4477 | 0 |
| 1742578200 | 83.2911 | -0.72 | -0.86 | 83.8554 | 83.867 | 82.7708 | 0 |
| 1742491800 | 84.0096 | 0.02 | 0.03 | 84.1588 | 84.3479 | 83.6532 | 0 |
| 1742405400 | 83.9884 | 0.59 | 0.71 | 83.558 | 84.034 | 83.5405 | 0 |
| 1742319000 | 83.3972 | -0.29 | -0.35 | 84.0018 | 84.0211 | 83.2337 | 0 |
| 1742232600 | 83.6864 | 1.06 | 1.28 | 82.9071 | 83.8305 | 82.8683 | 0 |
| 1741973400 | 82.6282 | 1.01 | 1.23 | 81.354 | 82.7527 | 81.3465 | 0 |
| 1741887000 | 81.6203 | -0.56 | -0.68 | 82.1509 | 82.379 | 81.4801 | 0 |
| 1741800600 | 82.1753 | -0.31 | -0.37 | 82.5263 | 82.9982 | 81.7073 | 0 |
| 1741714200 | 82.4805 | -1.82 | -2.16 | 83.6457 | 83.6611 | 82.4403 | 0 |
| 1741627800 | 84.3031 | 0.66 | 0.79 | 84.8358 | 84.8555 | 84.2045 | 0 |
| 1741368600 | 83.6451 | -0.75 | -0.89 | 84.0508 | 84.4369 | 83.6208 | 0 |
| 1741282200 | 84.3942 | 0.52 | 0.62 | 84.9896 | 85.0289 | 83.9105 | 0 |
| 1741195800 | 83.8752 | -0.27 | -0.32 | 84.181 | 84.688 | 83.8484 | 0 |
| 1741109400 | 84.1486 | -2.33 | -2.70 | 85.5831 | 85.5995 | 83.9598 | 0 |
| 1741023000 | 86.4834 | 0.61 | 0.71 | 86.5076 | 87.0557 | 86.4751 | 0 |
| 1740763800 | 85.8764 | -0.51 | -0.59 | 85.5502 | 86.0557 | 85.5338 | 0 |
| 1740677400 | 86.3832 | -0.52 | -0.60 | 86.3113 | 86.62 | 86.0535 | 0 |
| 1740591000 | 86.9062 | 0.77 | 0.89 | 86.5042 | 87.0719 | 86.4918 | 0 |
| 1740504600 | 86.1411 | -0.43 | -0.50 | 86.3903 | 86.7217 | 86.0536 | 0 |
| 1740418200 | 86.5719 | -0.5 | -0.58 | 86.3307 | 86.6513 | 86.0402 | 0 |
| 1740159000 | 87.0731 | -0.01 | -0.01 | 87.561 | 87.5818 | 86.9706 | 0 |
| 1740072600 | 87.0839 | -0.51 | -0.58 | 87.8109 | 87.8235 | 87.0147 | 0 |
| 1739986200 | 87.5933 | -0.11 | -0.13 | 87.6374 | 87.6541 | 87.3123 | 0 |
| 1739899800 | 87.707 | 0.45 | 0.51 | 87.2731 | 87.7728 | 87.2564 | 0 |
| 1739813400 | 87.2617 | -0.18 | -0.21 | 87.2575 | 87.27 | 87.2408 | 0 |
| 1739554200 | 87.4433 | 0.57 | 0.66 | 87.3652 | 87.7589 | 87.3527 | 0 |
| 1739467800 | 86.8742 | 0.43 | 0.50 | 86.6131 | 86.915 | 86.5715 | 0 |
| 1739381400 | 86.4393 | -0.54 | -0.63 | 87.0965 | 87.1344 | 86.1342 | 0 |
| 1739295000 | 86.984 | 0.06 | 0.07 | 87.1096 | 87.1307 | 86.6775 | 0 |
| 1739208600 | 86.9199 | -0.02 | -0.02 | 86.8286 | 87.1864 | 86.8117 | 0 |
| 1738949400 | 86.9364 | -0.39 | -0.44 | 87.2759 | 87.6016 | 86.9046 | 0 |
| 1738863000 | 87.3248 | 0.18 | 0.20 | 87.3755 | 87.6844 | 87.2672 | 0 |
| 1738776600 | 87.1483 | 0.06 | 0.07 | 86.9512 | 87.2324 | 86.6873 | 0 |
| 1738690200 | 87.091 | -0.02 | -0.02 | 86.8341 | 87.1168 | 86.661 | 0 |
| 1738603800 | 87.1111 | -1.03 | -1.17 | 87.3666 | 87.3879 | 85.7015 | 0 |
| 1738344600 | 88.1419 | 0.15 | 0.17 | 88.0379 | 88.1962 | 87.8215 | 0 |
| 1738258200 | 87.9932 | 0.46 | 0.53 | 87.1325 | 87.9937 | 87.1078 | 0 |
| 1738171800 | 87.5287 | 0.15 | 0.17 | 87.4305 | 87.7163 | 87.4219 | 0 |
| 1738085400 | 87.3824 | -0.04 | -0.05 | 87.8432 | 87.8558 | 87.2935 | 0 |
| 1737999000 | 87.4231 | -0.59 | -0.67 | 87.8244 | 87.8371 | 87.3242 | 0 |
| 1737739800 | 88.0127 | 0.45 | 0.52 | 87.8967 | 88.0204 | 87.7249 | 0 |
| 1737653400 | 87.5597 | -0.2 | -0.22 | 87.4769 | 87.6542 | 87.2041 | 0 |
| 1737567000 | 87.7554 | 0.08 | 0.09 | 87.7999 | 87.8161 | 87.5935 | 0 |
| 1737480600 | 87.6784 | 0.89 | 1.02 | 86.7791 | 87.7407 | 86.7622 | 0 |
| 1737394200 | 86.7905 | -0.24 | -0.28 | 86.7776 | 86.8114 | 86.7236 | 0 |
| 1737135000 | 87.0299 | 0.88 | 1.02 | 86.3621 | 87.0384 | 86.3495 | 0 |
| 1737048600 | 86.1471 | 0.62 | 0.73 | 85.6787 | 86.1967 | 85.5061 | 0 |
| 1736962200 | 85.5239 | 1.18 | 1.40 | 84.8599 | 86.1718 | 84.8354 | 0 |
| 1736875800 | 84.3445 | 0.71 | 0.85 | 84.1972 | 84.7959 | 84.1808 | 0 |
| 1736789400 | 83.6355 | -0.05 | -0.06 | 83.505 | 83.7524 | 83.1202 | 0 |
| 1736530200 | 83.688 | -1.09 | -1.28 | 84.7881 | 84.8127 | 83.5659 | 0 |
| 1736443800 | 84.7769 | 0.2 | 0.24 | 84.7728 | 84.7893 | 84.7646 | 0 |
| 1736357400 | 84.5766 | -0.52 | -0.61 | 84.652 | 84.6643 | 83.9707 | 0 |
| 1736271000 | 85.093 | -0.58 | -0.67 | 84.9347 | 85.4439 | 84.8256 | 0 |
| 1736184600 | 85.6709 | 0.86 | 1.02 | 84.9765 | 85.7431 | 84.9358 | 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
