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 | -0.04 | -0.0494315373208 | 80.92 | 80.96 | 76.9 | 957500 | 78.51564952 | DE |
| 4 | -0.96 | -1.17302052786 | 81.84 | 83.86 | 76.9 | 620059 | 80.45874417 | DE |
| 12 | -9.66 | -10.6693174288 | 90.54 | 91.1 | 76.9 | 596305 | 82.7057713 | DE |
| 26 | -8.28 | -9.2866756393 | 89.16 | 97.5 | 76.9 | 596803 | 87.56957373 | DE |
| 52 | -3.72 | -4.39716312057 | 84.6 | 97.5 | 76.9 | 568743 | 87.34239902 | DE |
| 156 | -8.36 | -9.36799641416 | 89.24 | 106.3 | 76.9 | 608046 | 90.90800457 | DE |
| 260 | -18.58 | -18.6808767344 | 99.46 | 106.3 | 68.82 | 619810 | 89.39621184 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 78.9 | 1.34 | 1.73 | 78.32 | 79.34 | 78.3 | 1036556 |
| 1727281800 | 77.56 | -0.52 | -0.67 | 77.3 | 78.08 | 77.02 | 826402 |
| 1727195400 | 78.08 | -0.44 | -0.56 | 77.96 | 78.4 | 76.9 | 1077205 |
| 1727109000 | 78.52 | -0.74 | -0.93 | 79.26 | 79.44 | 78.52 | 695178 |
| 1726849800 | 79.26 | -1.8 | -2.22 | 80.92 | 80.96 | 79.16 | 1152158 |
| 1726763400 | 81.06 | 0.66 | 0.82 | 81.08 | 81.4 | 80.64 | 449707 |
| 1726677000 | 80.4 | -1.08 | -1.33 | 81.32 | 81.64 | 80.32 | 466135 |
| 1726590600 | 81.48 | -0.48 | -0.59 | 82.28 | 82.6 | 81.3 | 586237 |
| 1726504200 | 81.96 | -0.56 | -0.68 | 82.48 | 82.56 | 81.58 | 352063 |
| 1726245000 | 82.52 | -0.52 | -0.63 | 83.14 | 83.86 | 81.76 | 549755 |
| 1726158600 | 83.04 | 0.68 | 0.83 | 82.76 | 83.34 | 82.32 | 335343 |
| 1726072200 | 82.36 | 0.5 | 0.61 | 81.8 | 82.56 | 81.76 | 353430 |
| 1725985800 | 81.86 | -0.12 | -0.15 | 82.04 | 82.76 | 81.76 | 524603 |
| 1725899400 | 81.98 | 0.9 | 1.11 | 81.18 | 82.2 | 81.06 | 582021 |
| 1725640200 | 81.08 | -1.26 | -1.53 | 82.4 | 83.12 | 81.08 | 646457 |
| 1725553800 | 82.34 | 0.84 | 1.03 | 81.5 | 82.46 | 81.5 | 530009 |
| 1725467400 | 81.5 | 0.06 | 0.07 | 81 | 81.62 | 80.64 | 543433 |
| 1725381000 | 81.44 | 0.02 | 0.02 | 81.52 | 81.78 | 80.74 | 358274 |
| 1725294600 | 81.42 | -0.04 | -0.05 | 81.24 | 81.42 | 80.66 | 323314 |
| 1725035400 | 81.46 | -0.56 | -0.68 | 81.84 | 82.18 | 81.46 | 1012896 |
| 1724949000 | 82.02 | 0.26 | 0.32 | 81.54 | 82.62 | 81.52 | 552818 |
| 1724862600 | 81.76 | 0.22 | 0.27 | 81.74 | 81.98 | 81.48 | 221207 |
| 1724776200 | 81.54 | 0.92 | 1.14 | 80.74 | 81.7 | 80.52 | 518937 |
| 1724689800 | 80.62 | 0.82 | 1.03 | 79.82 | 80.74 | 79.8 | 307510 |
| 1724430600 | 79.8 | 0.2 | 0.25 | 79.7 | 80.3 | 79.62 | 263795 |
| 1724344200 | 79.6 | -1.02 | -1.27 | 80.5 | 80.62 | 79.6 | 343369 |
| 1724257800 | 80.62 | 1.4 | 1.77 | 79.42 | 80.62 | 79.26 | 538656 |
| 1724171400 | 79.22 | -0.54 | -0.68 | 79.86 | 80.08 | 79.22 | 329267 |
| 1724085000 | 79.76 | 0.08 | 0.10 | 79.76 | 80.28 | 79.52 | 506774 |
| 1723825800 | 79.68 | -0.22 | -0.28 | 79.84 | 79.92 | 79.34 | 341714 |
| 1723739400 | 79.9 | 0.14 | 0.18 | 80.08 | 80.18 | 79.54 | 357141 |
| 1723653000 | 79.76 | 0.3 | 0.38 | 79.86 | 80.28 | 79.24 | 485802 |
| 1723566600 | 79.46 | 0.14 | 0.18 | 79.18 | 79.6 | 79.02 | 299143 |
| 1723480200 | 79.32 | -0.4 | -0.50 | 80 | 80.1 | 79.32 | 391903 |
| 1723221000 | 79.72 | -1.1 | -1.36 | 80.78 | 81.02 | 79.72 | 647454 |
| 1723134600 | 80.82 | 0.02 | 0.02 | 80.62 | 80.92 | 80.1 | 592808 |
| 1723048200 | 80.8 | 0.8 | 1.00 | 80 | 80.8 | 79.66 | 844292 |
| 1722961800 | 80 | -0.04 | -0.05 | 80.28 | 80.5 | 79.36 | 899406 |
| 1722875400 | 80.04 | -1.34 | -1.65 | 80.7 | 81 | 78.82 | 972482 |
| 1722616200 | 81.38 | -0.04 | -0.05 | 81.32 | 82.94 | 80.88 | 936044 |
| 1722529800 | 81.42 | -0.6 | -0.73 | 82.42 | 82.48 | 81.3 | 644314 |
| 1722443400 | 82.02 | 0.04 | 0.05 | 82.54 | 82.88 | 81.7 | 788219 |
| 1722357000 | 81.98 | 0.48 | 0.59 | 82.22 | 83.18 | 81.98 | 1124941 |
| 1722270600 | 81.5 | -9.2 | -10.14 | 85.56 | 86.18 | 81.5 | 2039680 |
| 1722011400 | 90.7 | 1.02 | 1.14 | 89.68 | 91.1 | 89.3 | 735136 |
| 1721925000 | 89.68 | 0.6 | 0.67 | 88.92 | 90.04 | 88.72 | 557578 |
| 1721838600 | 89.08 | -0.58 | -0.65 | 89.06 | 89.92 | 88.94 | 303891 |
| 1721752200 | 89.66 | -0.4 | -0.44 | 89.88 | 90.46 | 89.48 | 333924 |
| 1721665800 | 90.06 | 0.64 | 0.72 | 89.92 | 90.64 | 89.88 | 298981 |
| 1721406600 | 89.42 | -0.3 | -0.33 | 89.26 | 89.98 | 89.02 | 501848 |
| 1721320200 | 89.72 | 0.22 | 0.25 | 90.14 | 90.82 | 89.68 | 503252 |
| 1721233800 | 89.5 | 0.9 | 1.02 | 88.4 | 90.24 | 88.26 | 839749 |
| 1721147400 | 88.6 | -0.16 | -0.18 | 88.34 | 88.96 | 88.28 | 480297 |
| 1721061000 | 88.76 | -0.58 | -0.65 | 89.34 | 90 | 88.76 | 427953 |
| 1720801800 | 89.34 | -0.1 | -0.11 | 89.74 | 90.18 | 88.28 | 619922 |
| 1720715400 | 89.44 | 0.18 | 0.20 | 89.66 | 90.18 | 89.24 | 682224 |
| 1720629000 | 89.26 | 0.36 | 0.40 | 88.9 | 89.26 | 88.56 | 626096 |
| 1720542600 | 88.9 | 0.18 | 0.20 | 88.88 | 89.02 | 88.54 | 520243 |
| 1720456200 | 88.72 | -0.98 | -1.09 | 90.04 | 90.24 | 88.54 | 644831 |
| 1720197000 | 89.7 | -0.6 | -0.66 | 90.54 | 90.62 | 89.7 | 353541 |
| 1720110600 | 90.3 | 0.34 | 0.38 | 90.18 | 90.86 | 90.04 | 290691 |
| 1720024200 | 89.96 | -0.06 | -0.07 | 90.36 | 90.66 | 89.72 | 587216 |
| 1719937800 | 90.02 | 0.22 | 0.24 | 89.4 | 90.18 | 88.94 | 652655 |
| 1719851400 | 89.8 | -0.5 | -0.55 | 90.8 | 91.12 | 89.54 | 578794 |
| 1719592200 | 90.3 | -1.28 | -1.40 | 91.52 | 91.92 | 90.1 | 604682 |
| 1719505800 | 91.58 | -1.8 | -1.93 | 93.36 | 93.68 | 91.24 | 755148 |
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
