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 | 5.3 | 5.9217877095 | 89.5 | 95 | 89.1 | 1120283 | 91.22621049 | DE |
| 4 | 9.1 | 10.6184364061 | 85.7 | 95 | 85.5 | 659002 | 88.92789345 | DE |
| 12 | 8.8 | 10.2325581395 | 86 | 95 | 83 | 659569 | 86.87968169 | DE |
| 26 | 0.6 | 0.636942675159 | 94.2 | 96.1 | 83 | 629673 | 88.56450223 | DE |
| 52 | 4.1 | 4.5203969129 | 90.7 | 101.2 | 83 | 611899 | 92.53754752 | DE |
| 156 | -24.2 | -20.3361344538 | 119 | 127.8 | 73.5 | 643667 | 92.94021449 | DE |
| 260 | -0.20000142 | -0.210527807379 | 95.00000142 | 170.4 | 59.40000089 | 601161 | 111.26943897 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 94.8 | 0.3 | 0.32 | 93.9 | 94.8 | 93.5 | 416844 |
| 1738171800 | 94.5 | 2.6 | 2.83 | 92.5 | 95 | 92.5 | 680684 |
| 1738085400 | 91.9 | 1.5 | 1.66 | 90 | 91.9 | 90 | 820846 |
| 1737999000 | 90.4 | -0.6 | -0.66 | 90.5 | 90.8 | 89.1 | 729430 |
| 1737739800 | 91 | 1.5 | 1.68 | 89.5 | 91 | 89.5 | 2426187 |
| 1737653400 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.3 | 944266 |
| 1737567000 | 89.5 | -0.2 | -0.22 | 89.7 | 90 | 89.4 | 302314 |
| 1737480600 | 89.7 | 0.9 | 1.01 | 88.8 | 89.7 | 88.8 | 406637 |
| 1737394200 | 88.8 | -0.2 | -0.22 | 88.6 | 89.4 | 88.6 | 303865 |
| 1737135000 | 89 | 0.5 | 0.56 | 88.8 | 89.2 | 88.8 | 709922 |
| 1737048600 | 88.5 | 1.1 | 1.26 | 87.4 | 88.5 | 87.4 | 362172 |
| 1736962200 | 87.4 | 1.2 | 1.39 | 86.5 | 87.4 | 86.2 | 721458 |
| 1736875800 | 86.2 | 0.7 | 0.82 | 86 | 86.4 | 85.8 | 371025 |
| 1736789400 | 85.5 | -1.1 | -1.27 | 85.8 | 85.8 | 85.5 | 308060 |
| 1736530200 | 86.6 | -1 | -1.14 | 87.2 | 87.4 | 86.3 | 1230057 |
| 1736443800 | 87.6 | 1.4 | 1.62 | 86.8 | 87.6 | 86.7 | 251125 |
| 1736357400 | 86.2 | -0.6 | -0.69 | 86.3 | 86.7 | 86 | 1020161 |
| 1736271000 | 86.8 | -0.1 | -0.12 | 86.8 | 86.8 | 86 | 554012 |
| 1736184600 | 86.9 | 0.9 | 1.05 | 86.5 | 87.4 | 86.4 | 276979 |
| 1735925400 | 86 | 0.4 | 0.47 | 86.2 | 86.2 | 85.9 | 511629 |
| 1735839000 | 85.6 | 0 | 0.00 | 85.7 | 85.9 | 85.6 | 249203 |
| 1735666200 | 85.6 | 0.6 | 0.71 | 84.5 | 85.6 | 84.5 | 162338 |
| 1735579800 | 85 | -0.5 | -0.58 | 83.5 | 85.7 | 83.5 | 241466 |
| 1735320600 | 85.5 | 0.6 | 0.71 | 84.9 | 85.7 | 84.4 | 489043 |
| 1735061400 | 84.9 | 0.4 | 0.47 | 83.8 | 84.9 | 83.8 | 93247 |
| 1734975000 | 84.5 | 0.4 | 0.48 | 83 | 84.6 | 83 | 1096205 |
| 1734715800 | 84.1 | -0.2 | -0.24 | 84.7 | 84.7 | 83 | 789411 |
| 1734629400 | 84.3 | -1.9 | -2.20 | 84.7 | 84.8 | 84.2 | 224291 |
| 1734543000 | 86.2 | -0.3 | -0.35 | 87.8 | 87.8 | 86.2 | 468983 |
| 1734456600 | 86.5 | -0.2 | -0.23 | 86.1 | 86.5 | 85.9 | 851330 |
| 1734370200 | 86.7 | -0.5 | -0.57 | 86.1 | 86.9 | 86.1 | 301596 |
| 1734111000 | 87.2 | -0.4 | -0.46 | 86.4 | 88 | 86.4 | 277602 |
| 1734024600 | 87.6 | 0.4 | 0.46 | 87.9 | 87.9 | 86.8 | 195523 |
| 1733938200 | 87.2 | 0.4 | 0.46 | 86.9 | 87.2 | 86.9 | 1269248 |
| 1733851800 | 86.8 | -1 | -1.14 | 87.1 | 87.3 | 86.8 | 1561090 |
| 1733765400 | 87.8 | 0.4 | 0.46 | 87.7 | 87.8 | 86.7 | 718731 |
| 1733506200 | 87.4 | 0.4 | 0.46 | 87.5 | 87.6 | 87 | 418691 |
| 1733419800 | 87 | -0.5 | -0.57 | 87.4 | 87.4 | 87 | 547893 |
| 1733333400 | 87.5 | 1 | 1.16 | 86.5 | 87.5 | 86 | 699179 |
| 1733247000 | 86.5 | 1.1 | 1.29 | 85.5 | 86.5 | 85.5 | 1573434 |
| 1733160600 | 85.4 | 0.3 | 0.35 | 84.9 | 85.5 | 84.8 | 531607 |
| 1732901400 | 85.1 | 0.1 | 0.12 | 84 | 85.3 | 84 | 736984 |
| 1732815000 | 85 | 0.4 | 0.47 | 84 | 85 | 84 | 1238508 |
| 1732728600 | 84.6 | -0.6 | -0.70 | 85.6 | 85.6 | 84.1 | 548422 |
| 1732642200 | 85.2 | 0.2 | 0.24 | 85 | 85.5 | 84.9 | 711250 |
| 1732555800 | 85 | 0.6 | 0.71 | 84.6 | 85.1 | 84.4 | 1191039 |
| 1732296600 | 84.4 | 0.7 | 0.84 | 83.6 | 84.4 | 83.6 | 541928 |
| 1732210200 | 83.7 | 0.5 | 0.60 | 83 | 84.9 | 83 | 582849 |
| 1732123800 | 83.2 | -0.4 | -0.48 | 83.7 | 83.7 | 83.2 | 495260 |
| 1732037400 | 83.6 | -1 | -1.18 | 84.5 | 84.5 | 83.2 | 1199941 |
| 1731951000 | 84.6 | -1 | -1.17 | 85.2 | 85.2 | 84.5 | 531788 |
| 1731691800 | 85.6 | -1.8 | -2.06 | 86.4 | 86.4 | 85.1 | 628909 |
| 1731605400 | 87.4 | 1.4 | 1.63 | 85.6 | 87.4 | 85.5 | 721169 |
| 1731519000 | 86 | -0.15 | -0.17 | 86.1 | 86.2 | 85.6 | 400715 |
| 1731432600 | 86.15 | -1.25 | -1.43 | 86.15 | 86.15 | 86.15 | 807582 |
| 1731346200 | 87.4 | 1.1 | 1.27 | 86.5 | 87.5 | 86.5 | 512004 |
| 1731087000 | 86.3 | -0.7 | -0.80 | 86.4 | 86.4 | 85.9 | 621931 |
| 1731000600 | 87 | 0.2 | 0.23 | 86 | 87 | 86 | 434201 |
| 1730914200 | 86.8 | -0.2 | -0.23 | 88 | 88 | 86.4 | 876213 |
| 1730827800 | 87 | -0.4 | -0.46 | 86.8 | 87.1 | 86.8 | 275151 |
| 1730741400 | 87.4 | -0.2 | -0.23 | 87.4 | 87.7 | 86.8 | 349086 |
| 1730482200 | 87.6 | 0.3 | 0.34 | 86.4 | 87.6 | 86.4 | 230608 |
| 1730395800 | 87.3 | 0.1 | 0.11 | 87.9 | 87.9 | 86.5 | 605035 |
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
