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 | -4.1 | -5.24296675192 | 78.2 | 78.6 | 73.3 | 5816 | 75.3403989 | DE |
| 4 | -6.1 | -7.60598503741 | 80.2 | 83.5 | 73.3 | 3595 | 77.70091493 | DE |
| 12 | -17.9 | -19.4565217391 | 92 | 93.8 | 73.3 | 3364 | 83.33314765 | DE |
| 26 | -21.3 | -22.3270440252 | 95.4 | 103.2 | 73.3 | 3493 | 90.81520243 | DE |
| 52 | -34.7 | -31.8933823529 | 108.8 | 121.4 | 73.3 | 3931 | 99.61282727 | DE |
| 156 | 5.5 | 8.01749271137 | 68.6 | 122.6 | 53.6 | 4531 | 92.69404781 | DE |
| 260 | 40 | 117.302052786 | 34.1 | 122.6 | 27.5 | 5020 | 71.56668767 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 74.1 | -0.7 | -0.94 | 74.2 | 74.5 | 73.3 | 3419 |
| 1734629400 | 74.8 | 0.3 | 0.40 | 74.1 | 75.3 | 74.1 | 2781 |
| 1734543000 | 74.5 | -1.6 | -2.10 | 76.5 | 76.7 | 74.1 | 8727 |
| 1734456600 | 76.1 | 0.1 | 0.13 | 75.8 | 77 | 75.2 | 2657 |
| 1734370200 | 76 | 0.4 | 0.53 | 75.5 | 76.3 | 74.1 | 7367 |
| 1734111000 | 75.6 | -2.2 | -2.83 | 78.2 | 78.6 | 75.6 | 7548 |
| 1734024600 | 77.8 | -0.6 | -0.77 | 78.2 | 78.9 | 77.7 | 1767 |
| 1733938200 | 78.4 | -0.5 | -0.63 | 78.5 | 79.1 | 77.4 | 2485 |
| 1733851800 | 78.9 | -0.7 | -0.88 | 79.8 | 79.8 | 78.2 | 2795 |
| 1733765400 | 79.6 | 1.6 | 2.05 | 78 | 80.6 | 77.9 | 3040 |
| 1733506200 | 78 | 0 | 0.00 | 78.3 | 78.9 | 77.6 | 6094 |
| 1733419800 | 78 | -0.6 | -0.76 | 78.9 | 79.7 | 77.5 | 2658 |
| 1733333400 | 78.6 | -0.3 | -0.38 | 78.8 | 79.6 | 78.3 | 2072 |
| 1733247000 | 78.9 | 0.4 | 0.51 | 78.1 | 78.9 | 76.3 | 4208 |
| 1733160600 | 78.5 | -1.8 | -2.24 | 80 | 80.4 | 78 | 3269 |
| 1732901400 | 80.3 | -0.9 | -1.11 | 81 | 81.1 | 79.7 | 1543 |
| 1732815000 | 81.2 | 0.4 | 0.50 | 80.4 | 82.4 | 80.4 | 1708 |
| 1732728600 | 80.8 | -1.2 | -1.46 | 81.6 | 82 | 80.3 | 2211 |
| 1732642200 | 82 | -0.8 | -0.97 | 82.4 | 83.1 | 81.3 | 1939 |
| 1732555800 | 82.8 | 0.5 | 0.61 | 82.4 | 82.8 | 81.6 | 2294 |
| 1732296600 | 82.3 | 2.3 | 2.88 | 80.2 | 83.5 | 80.2 | 3359 |
| 1732210200 | 80 | 0.4 | 0.50 | 79.8 | 80.4 | 78.6 | 3789 |
| 1732123800 | 79.6 | -1.8 | -2.21 | 81 | 81.8 | 79.3 | 2047 |
| 1732037400 | 81.4 | -0.8 | -0.97 | 82 | 82.8 | 79.3 | 5100 |
| 1731951000 | 82.2 | -1.7 | -2.03 | 83.8 | 84 | 81.5 | 3240 |
| 1731691800 | 83.9 | -1.4 | -1.64 | 85.3 | 85.3 | 83.9 | 4096 |
| 1731605400 | 85.3 | -2 | -2.29 | 85.4 | 86 | 85.1 | 2391 |
| 1731519000 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1731432600 | 87.3 | -1.1 | -1.24 | 88.1 | 88.3 | 87.2 | 1386 |
| 1731346200 | 88.4 | -1 | -1.12 | 89.8 | 90.2 | 87.7 | 2685 |
| 1731087000 | 89.4 | -2 | -2.19 | 91.8 | 91.8 | 89.1 | 2984 |
| 1731000600 | 91.4 | -0.5 | -0.54 | 92 | 92 | 91 | 1856 |
| 1730914200 | 91.9 | -0.3 | -0.33 | 92.6 | 93.5 | 91 | 5941 |
| 1730827800 | 92.2 | -0.5 | -0.54 | 93 | 93.8 | 92.2 | 3551 |
| 1730741400 | 92.7 | 2.7 | 3.00 | 91.6 | 93.2 | 91.6 | 4632 |
| 1730482200 | 90 | -1.1 | -1.21 | 91.1 | 91.1 | 89.8 | 1857 |
| 1730395800 | 91.1 | 0.7 | 0.77 | 90.6 | 91.8 | 90 | 4026 |
| 1730309400 | 90.4 | 6.6 | 7.88 | 85 | 90.4 | 85 | 7183 |
| 1730223000 | 83.8 | 0.8 | 0.96 | 83.1 | 84.2 | 83 | 4020 |
| 1730136600 | 83 | 0.7 | 0.85 | 82.3 | 83.8 | 81.9 | 5707 |
| 1729873800 | 82.3 | 0 | 0.00 | 82 | 83 | 81.6 | 4269 |
| 1729787400 | 82.3 | 0.8 | 0.98 | 81.5 | 82.8 | 80.7 | 4191 |
| 1729701000 | 81.5 | -1.6 | -1.93 | 82.7 | 82.7 | 81.5 | 2745 |
| 1729614600 | 83.1 | 0.3 | 0.36 | 82.9 | 83.9 | 82.7 | 2162 |
| 1729528200 | 82.8 | -1.8 | -2.13 | 84.9 | 84.9 | 82.6 | 1643 |
| 1729269000 | 84.6 | 0.4 | 0.48 | 84.1 | 85.5 | 84.1 | 1728 |
| 1729182600 | 84.2 | -1.7 | -1.98 | 86.3 | 86.3 | 84.2 | 2601 |
| 1729096200 | 85.9 | -0.5 | -0.58 | 86.4 | 86.5 | 85.6 | 1123 |
| 1729009800 | 86.4 | 0.8 | 0.93 | 86 | 86.6 | 86 | 1488 |
| 1728923400 | 85.6 | -0.3 | -0.35 | 86.2 | 86.2 | 85.1 | 3490 |
| 1728664200 | 85.9 | 0.2 | 0.23 | 86 | 86.7 | 85 | 2166 |
| 1728577800 | 85.7 | 0 | 0.00 | 85.7 | 85.7 | 85.7 | 0 |
| 1728491400 | 85.7 | -0.8 | -0.92 | 85.5 | 86.7 | 85.5 | 1685 |
| 1728405000 | 86.5 | 0.3 | 0.35 | 86.3 | 87.4 | 85.8 | 5334 |
| 1728318600 | 86.2 | 0.6 | 0.70 | 85.6 | 86.2 | 84 | 2621 |
| 1728059400 | 85.6 | 1.2 | 1.42 | 84.3 | 85.6 | 83.5 | 3652 |
| 1727973000 | 84.4 | -2.6 | -2.99 | 87 | 87 | 84.2 | 3485 |
| 1727886600 | 87 | -1.3 | -1.47 | 88.5 | 88.9 | 86.5 | 2334 |
| 1727800200 | 88.3 | -1.2 | -1.34 | 89.4 | 90.3 | 87.5 | 2805 |
| 1727713800 | 89.5 | -2.1 | -2.29 | 91.4 | 91.4 | 88.1 | 3640 |
| 1727454600 | 91.6 | -0.6 | -0.65 | 92 | 92.9 | 90.2 | 3779 |
| 1727368200 | 92.2 | 1.4 | 1.54 | 90.9 | 92.9 | 90.7 | 2587 |
| 1727281800 | 90.8 | -0.9 | -0.98 | 91.3 | 92.9 | 90.5 | 1458 |
| 1727195400 | 91.7 | -0.8 | -0.86 | 93 | 93.8 | 91.7 | 1429 |
| 1727109000 | 92.5 | 0.6 | 0.65 | 91.7 | 92.8 | 90.6 | 2478 |
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
