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 | -1.1 | -1.18406889128 | 92.9 | 94.8 | 91.6 | 154835 | 92.61014936 | DE |
| 4 | -4.6 | -4.77178423237 | 96.4 | 98 | 91.6 | 225329 | 94.99193522 | DE |
| 12 | -9.2 | -9.10891089109 | 101 | 109 | 91.6 | 246186 | 99.19628085 | DE |
| 26 | -14.2 | -13.3962264151 | 106 | 109 | 91.6 | 300298 | 100.23683338 | DE |
| 52 | -9.7 | -9.55665024631 | 101.5 | 123 | 91.6 | 270512 | 103.63404575 | DE |
| 156 | -32.2 | -25.9677419355 | 124 | 143 | 77 | 255341 | 104.27665426 | DE |
| 260 | -4.2 | -4.375 | 96 | 174 | 57.5 | 271695 | 114.31637825 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 91.8 | -1 | -1.08 | 93 | 93 | 91.8 | 233500 |
| 1740763800 | 92.8 | -1.4 | -1.49 | 93 | 93 | 92 | 126406 |
| 1740677400 | 94.2 | 2 | 2.17 | 93.2 | 94.8 | 93.2 | 116933 |
| 1740591000 | 92.2 | -0.7 | -0.75 | 91.6 | 92.8 | 91.6 | 152740 |
| 1740504600 | 92.9 | -1.6 | -1.69 | 92.9 | 92.9 | 92.9 | 144598 |
| 1740418200 | 94.5 | -0.5 | -0.53 | 95 | 95 | 93.8 | 195971 |
| 1740159000 | 95 | -1.6 | -1.66 | 95.8 | 96 | 95 | 171561 |
| 1740072600 | 96.6 | 2 | 2.11 | 95.8 | 96.6 | 95.2 | 168007 |
| 1739986200 | 94.6 | 1.6 | 1.72 | 94.8 | 95.8 | 94.6 | 238647 |
| 1739899800 | 93 | -0.6 | -0.64 | 93 | 94 | 93 | 222734 |
| 1739813400 | 93.6 | -1.7 | -1.78 | 94.8 | 94.8 | 92.2 | 316129 |
| 1739554200 | 95.3 | 0.9 | 0.95 | 94.4 | 95.4 | 93 | 267039 |
| 1739467800 | 94.4 | 0 | 0.00 | 95 | 95.4 | 94.4 | 145944 |
| 1739381400 | 94.4 | -2 | -2.07 | 95.2 | 95.2 | 94.4 | 136191 |
| 1739295000 | 96.4 | 0.4 | 0.42 | 94.4 | 96.4 | 94.4 | 164874 |
| 1739208600 | 96 | 0.2 | 0.21 | 95 | 97.6 | 95 | 187687 |
| 1738949400 | 95.8 | -0.7 | -0.73 | 96.6 | 98 | 94 | 549094 |
| 1738863000 | 96.5 | -0.5 | -0.52 | 98 | 98 | 96.5 | 346738 |
| 1738776600 | 97 | -0.5 | -0.51 | 96.4 | 97 | 96.2 | 433378 |
| 1738690200 | 97.5 | 1.1 | 1.14 | 96.4 | 97.5 | 96 | 188410 |
| 1738603800 | 96.4 | -0.8 | -0.82 | 97 | 97 | 96.4 | 96427 |
| 1738344600 | 97.2 | -0.4 | -0.41 | 97 | 97.2 | 97 | 306749 |
| 1738258200 | 97.6 | 0.7 | 0.72 | 97.8 | 98 | 97.4 | 283587 |
| 1738171800 | 96.9 | 0.5 | 0.52 | 98.6 | 98.6 | 96.8 | 386881 |
| 1738085400 | 96.4 | -0.6 | -0.62 | 97 | 97.4 | 96.4 | 227572 |
| 1737999000 | 97 | -0.5 | -0.51 | 98 | 98.6 | 97 | 311150 |
| 1737739800 | 97.5 | -0.5 | -0.51 | 98.8 | 98.8 | 96.8 | 247196 |
| 1737653400 | 98 | -0.2 | -0.20 | 98.2 | 98.8 | 98 | 433472 |
| 1737567000 | 98.2 | -0.5 | -0.51 | 98.2 | 98.6 | 98.2 | 163023 |
| 1737480600 | 98.7 | 0.2 | 0.20 | 98.6 | 98.7 | 98.6 | 353527 |
| 1737394200 | 98.5 | -2 | -1.99 | 99.6 | 99.6 | 98.5 | 281908 |
| 1737135000 | 100.5 | 0.5 | 0.50 | 100 | 100.5 | 99.6 | 171813 |
| 1737048600 | 100 | -0.8 | -0.79 | 99.6 | 100.5 | 98.4 | 107103 |
| 1736962200 | 100.8 | 1.2 | 1.20 | 98.6 | 102 | 98.6 | 249704 |
| 1736875800 | 99.6 | -0.9 | -0.90 | 98.8 | 99.6 | 98.8 | 351660 |
| 1736789400 | 100.5 | -2 | -1.95 | 100.5 | 100.5 | 100.5 | 164467 |
| 1736530200 | 102.5 | -2.25 | -2.15 | 105 | 105 | 98.4 | 650075 |
| 1736443800 | 104.75 | 0.25 | 0.24 | 103.5 | 104.75 | 103.5 | 346448 |
| 1736357400 | 104.5 | 1.5 | 1.46 | 103 | 104.5 | 103 | 279966 |
| 1736271000 | 103 | -2.25 | -2.14 | 104.5 | 105.5 | 103 | 106556 |
| 1736184600 | 105.25 | 3.25 | 3.19 | 105.25 | 105.25 | 105.25 | 627960 |
| 1735925400 | 102 | -4 | -3.77 | 102.5 | 102.5 | 102 | 294631 |
| 1735839000 | 106 | -1 | -0.93 | 107.5 | 108 | 104 | 107253 |
| 1735666200 | 107 | 0.25 | 0.23 | 109 | 109 | 107 | 83517 |
| 1735579800 | 106.75 | -0.25 | -0.23 | 106 | 106.75 | 106 | 24569 |
| 1735320600 | 107 | 2 | 1.90 | 108.5 | 108.5 | 107 | 139092 |
| 1735061400 | 105 | -2 | -1.87 | 105 | 105 | 105 | 64918 |
| 1734975000 | 107 | -0.5 | -0.47 | 105 | 108.5 | 105 | 175296 |
| 1734715800 | 107.5 | 5.5 | 5.39 | 103 | 107.5 | 103 | 322547 |
| 1734629400 | 102 | -2 | -1.92 | 103 | 103 | 102 | 215080 |
| 1734543000 | 104 | 2 | 1.96 | 102 | 104 | 102 | 273548 |
| 1734456600 | 102 | 0.5 | 0.49 | 102 | 103 | 102 | 321453 |
| 1734370200 | 101.5 | 0 | 0.00 | 101 | 101.5 | 101 | 321744 |
| 1734111000 | 101.5 | 1 | 1.00 | 100.5 | 104 | 100.5 | 239523 |
| 1734024600 | 100.5 | -0.75 | -0.74 | 101 | 102 | 100.5 | 250187 |
| 1733938200 | 101.25 | 0.75 | 0.75 | 102 | 102 | 101.25 | 108687 |
| 1733851800 | 100.5 | -0.5 | -0.50 | 101 | 102 | 100.5 | 436732 |
| 1733765400 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100 | 242706 |
| 1733506200 | 100.5 | 1.3 | 1.31 | 99 | 101 | 99 | 337728 |
| 1733419800 | 99.2 | 0.8 | 0.81 | 97.8 | 99.2 | 97.8 | 453851 |
| 1733333400 | 98.4 | -0.8 | -0.81 | 99 | 99.6 | 98.4 | 334843 |
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
