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 | 5.28262017961 | 75.72 | 80.86 | 75.72 | 0 | 0 | IX |
| 4 | 8.6 | 12.0922384702 | 71.12 | 80.86 | 71.08 | 0 | 0 | IX |
| 12 | 21.18 | 36.1803894773 | 58.54 | 80.86 | 58.49 | 0 | 0 | IX |
| 26 | 17.31 | 27.7359397532 | 62.41 | 80.86 | 55.78 | 0 | 0 | IX |
| 52 | 17.08 | 27.2669220945 | 62.64 | 80.86 | 55.78 | 0 | 0 | IX |
| 156 | 23.89 | 42.790614365 | 55.83 | 80.86 | 53.44 | 0 | 0 | IX |
| 260 | 23.89 | 42.790614365 | 55.83 | 80.86 | 53.44 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 79.72 | 0.67 | 0.85 | 79.72 | 79.72 | 79.72 | 0 |
| 1742491800 | 79.05 | -1.81 | -2.24 | 79.05 | 79.05 | 79.05 | 0 |
| 1742405400 | 80.86 | 0.65 | 0.81 | 80.86 | 80.86 | 80.86 | 0 |
| 1742319000 | 80.21 | 2.3 | 2.95 | 80.21 | 80.21 | 80.21 | 0 |
| 1742232600 | 77.91 | 2.19 | 2.89 | 77.91 | 77.91 | 77.91 | 0 |
| 1741973400 | 75.72 | 2.17 | 2.95 | 75.72 | 75.72 | 75.72 | 0 |
| 1741887000 | 73.55 | -0.14 | -0.19 | 73.55 | 73.55 | 73.55 | 0 |
| 1741800600 | 73.69 | 0.73 | 1.00 | 73.69 | 73.69 | 73.69 | 0 |
| 1741714200 | 72.96 | -1.48 | -1.99 | 72.96 | 72.96 | 72.96 | 0 |
| 1741627800 | 74.44 | -2.13 | -2.78 | 74.44 | 74.44 | 74.44 | 0 |
| 1741368600 | 76.57 | -0.6 | -0.78 | 76.57 | 76.57 | 76.57 | 0 |
| 1741282200 | 77.17 | 2.51 | 3.36 | 77.17 | 77.17 | 77.17 | 0 |
| 1741195800 | 74.66 | 2.97 | 4.14 | 74.66 | 74.66 | 74.66 | 0 |
| 1741109400 | 71.69 | -2.33 | -3.15 | 71.69 | 71.69 | 71.69 | 0 |
| 1741023000 | 74.02 | 1.16 | 1.59 | 74.02 | 74.02 | 74.02 | 0 |
| 1740763800 | 72.86 | 0.25 | 0.34 | 72.86 | 72.86 | 72.86 | 0 |
| 1740677400 | 72.61 | -0.11 | -0.15 | 72.61 | 72.61 | 72.61 | 0 |
| 1740591000 | 72.72 | 0.61 | 0.85 | 72.72 | 72.72 | 72.72 | 0 |
| 1740504600 | 72.11 | 1.03 | 1.45 | 72.11 | 72.11 | 72.11 | 0 |
| 1740418200 | 71.08 | -0.04 | -0.06 | 71.08 | 71.08 | 71.08 | 0 |
| 1740159000 | 71.12 | 0.25 | 0.35 | 71.12 | 71.12 | 71.12 | 0 |
| 1740072600 | 70.87 | 0.57 | 0.81 | 70.87 | 70.87 | 70.87 | 0 |
| 1739986200 | 70.3 | -0.79 | -1.11 | 70.3 | 70.3 | 70.3 | 0 |
| 1739899800 | 71.09 | 1.26 | 1.80 | 71.09 | 71.09 | 71.09 | 0 |
| 1739813400 | 69.83 | -0.12 | -0.17 | 69.83 | 69.83 | 69.83 | 0 |
| 1739554200 | 69.95 | -0.15 | -0.21 | 69.95 | 69.95 | 69.95 | 0 |
| 1739467800 | 70.1 | -0.03 | -0.04 | 70.1 | 70.1 | 70.1 | 0 |
| 1739381400 | 70.13 | 0 | 0.00 | 70.13 | 70.13 | 70.13 | 0 |
| 1739295000 | 70.13 | 0.64 | 0.92 | 70.13 | 70.13 | 70.13 | 0 |
| 1739208600 | 69.49 | 0.04 | 0.06 | 69.49 | 69.49 | 69.49 | 0 |
| 1738949400 | 69.45 | 1.19 | 1.74 | 69.45 | 69.45 | 69.45 | 0 |
| 1738863000 | 68.26 | 1.86 | 2.80 | 68.26 | 68.26 | 68.26 | 0 |
| 1738776600 | 66.4 | -0.65 | -0.97 | 66.4 | 66.4 | 66.4 | 0 |
| 1738690200 | 67.05 | 2.73 | 4.24 | 67.05 | 67.05 | 67.05 | 0 |
| 1738603800 | 64.319999 | -1.4 | -2.13 | 64.319999 | 64.319999 | 64.319999 | 0 |
| 1738344600 | 65.72 | 0.06 | 0.09 | 65.72 | 65.72 | 65.72 | 0 |
| 1738258200 | 65.66 | 0.99 | 1.53 | 65.66 | 65.66 | 65.66 | 0 |
| 1738171800 | 64.67 | 0.09 | 0.14 | 64.67 | 64.67 | 64.67 | 0 |
| 1738085400 | 64.58 | 0.35 | 0.54 | 64.58 | 64.58 | 64.58 | 0 |
| 1737999000 | 64.23 | 0.62 | 0.97 | 64.23 | 64.23 | 64.23 | 0 |
| 1737739800 | 63.61 | 0.23 | 0.36 | 63.61 | 63.61 | 63.61 | 0 |
| 1737653400 | 63.38 | 1.07 | 1.72 | 63.38 | 63.38 | 63.38 | 0 |
| 1737567000 | 62.31 | -0.64 | -1.02 | 62.31 | 62.31 | 62.31 | 0 |
| 1737480600 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1737394200 | 62.95 | 0.71 | 1.14 | 62.95 | 62.95 | 62.95 | 0 |
| 1737135000 | 62.24 | 0.03 | 0.05 | 62.24 | 62.24 | 62.24 | 0 |
| 1737048600 | 62.21 | 0.13 | 0.21 | 62.21 | 62.21 | 62.21 | 0 |
| 1736962200 | 62.08 | 1.27 | 2.09 | 62.08 | 62.08 | 62.08 | 0 |
| 1736875800 | 60.81 | 1.17 | 1.96 | 60.81 | 60.81 | 60.81 | 0 |
| 1736789400 | 59.64 | 0.29 | 0.49 | 59.64 | 59.64 | 59.64 | 0 |
| 1736530200 | 59.35 | -0.6 | -1.00 | 59.35 | 59.35 | 59.35 | 0 |
| 1736443800 | 59.95 | -0.19 | -0.32 | 59.95 | 59.95 | 59.95 | 0 |
| 1736357400 | 60.14 | -0.26 | -0.43 | 60.14 | 60.14 | 60.14 | 0 |
| 1736271000 | 60.4 | 0.37 | 0.62 | 60.4 | 60.4 | 60.4 | 0 |
| 1736184600 | 60.03 | 1.54 | 2.63 | 60.03 | 60.03 | 60.03 | 0 |
| 1735925400 | 58.49 | -0.76 | -1.28 | 58.49 | 58.49 | 58.49 | 0 |
| 1735839000 | 59.25 | 0.03 | 0.05 | 59.25 | 59.25 | 59.25 | 0 |
| 1735666200 | 59.22 | 0.49 | 0.83 | 59.22 | 59.22 | 59.22 | 0 |
| 1735579800 | 58.73 | 0.19 | 0.32 | 58.73 | 58.73 | 58.73 | 0 |
| 1735320600 | 58.54 | 1 | 1.74 | 58.54 | 58.54 | 58.54 | 0 |
| 1735061400 | 57.54 | 0.1 | 0.17 | 57.54 | 57.54 | 57.54 | 0 |
| 1734975000 | 57.44 | -0.04 | -0.07 | 57.44 | 57.44 | 57.44 | 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
