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 | -6 | -5.67107750473 | 105.8 | 106.6 | 98.2 | 3202183 | 104.02417423 | DE |
| 4 | 3.8 | 3.95833333333 | 96 | 106.6 | 94 | 1704873 | 101.81999702 | DE |
| 12 | 20.9 | 26.4892268695 | 78.9 | 106.6 | 76.4 | 1072773 | 94.83277176 | DE |
| 26 | 24.4 | 32.3607427056 | 75.4 | 106.6 | 75.1 | 842546 | 87.99178544 | DE |
| 52 | 30.2 | 43.3908045977 | 69.6 | 106.6 | 65.5 | 840845 | 83.33457397 | DE |
| 156 | -0.2 | -0.2 | 100 | 114 | 65.5 | 799800 | 91.19995215 | DE |
| 260 | 11.3 | 12.7683615819 | 88.5 | 114 | 60 | 789574 | 90.82190581 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 99.8 | 0.1 | 0.10 | 98.3 | 100 | 98.3 | 2331659 |
| 1727973000 | 99.7 | 0.3 | 0.30 | 99.4 | 100.2 | 98.7 | 299735 |
| 1727886600 | 99.4 | -0.6 | -0.60 | 100.2 | 100.2 | 98.2 | 900368 |
| 1727800200 | 100 | -2.6 | -2.53 | 102.8 | 103.8 | 99.4 | 1277139 |
| 1727713800 | 102.6 | -2.4 | -2.29 | 105.4 | 105.4 | 101.4 | 1086463 |
| 1727454600 | 105 | 0.8 | 0.77 | 105.8 | 106.6 | 104.4 | 12447209 |
| 1727368200 | 104.2 | 0.4 | 0.39 | 103.6 | 105.8 | 103.6 | 2687151 |
| 1727281800 | 103.8 | 1.2 | 1.17 | 102.2 | 104.2 | 102 | 471972 |
| 1727195400 | 102.6 | 2 | 1.99 | 98.6 | 102.6 | 98.6 | 603047 |
| 1727109000 | 100.6 | -0.2 | -0.20 | 100 | 100.6 | 99.7 | 530271 |
| 1726849800 | 100.8 | 0.4 | 0.40 | 99 | 100.8 | 99 | 1983067 |
| 1726763400 | 100.4 | 0 | 0.00 | 96 | 100.8 | 96 | 225127 |
| 1726677000 | 100.4 | 0.8 | 0.80 | 95.8 | 100.4 | 95.8 | 384856 |
| 1726590600 | 99.6 | 2.5 | 2.57 | 97.6 | 99.9 | 97.2 | 2453730 |
| 1726504200 | 97.1 | 0.1 | 0.10 | 96.9 | 98.4 | 96.6 | 942271 |
| 1726245000 | 97 | 2 | 2.11 | 95.4 | 97 | 94.7 | 4823335 |
| 1726158600 | 95 | -0.1 | -0.11 | 96 | 96 | 94.5 | 318319 |
| 1726072200 | 95.1 | -0.9 | -0.94 | 96 | 96.2 | 94.8 | 543110 |
| 1725985800 | 96 | 1.4 | 1.48 | 94.7 | 96.4 | 94.7 | 645655 |
| 1725899400 | 94.6 | -1.2 | -1.25 | 94 | 95 | 94 | 220976 |
| 1725640200 | 95.8 | 0.3 | 0.31 | 96 | 96 | 94.3 | 271390 |
| 1725553800 | 95.5 | 1.5 | 1.60 | 95.5 | 95.5 | 95.3 | 150026 |
| 1725467400 | 94 | 1.5 | 1.62 | 92.2 | 94 | 92 | 785757 |
| 1725381000 | 92.5 | -1.4 | -1.49 | 92.2 | 94 | 92.2 | 600658 |
| 1725294600 | 93.9 | -0.7 | -0.74 | 93.6 | 95 | 92.9 | 417361 |
| 1725035400 | 94.6 | 0.3 | 0.32 | 94 | 95 | 94 | 1094346 |
| 1724949000 | 94.3 | 4.8 | 5.36 | 92 | 97.5 | 92 | 3165451 |
| 1724862600 | 89.5 | -0.2 | -0.22 | 90 | 90 | 89.5 | 275224 |
| 1724776200 | 89.7 | -0.3 | -0.33 | 90 | 90.3 | 88.6 | 396974 |
| 1724430600 | 90 | 0 | 0.00 | 90 | 91.6 | 90 | 218964 |
| 1724344200 | 90 | 1.8 | 2.04 | 88.2 | 92 | 88.2 | 382225 |
| 1724257800 | 88.2 | -0.3 | -0.34 | 88.5 | 88.6 | 88.2 | 1095105 |
| 1724171400 | 88.5 | 0.5 | 0.57 | 88.9 | 89 | 88.1 | 253665 |
| 1724085000 | 88 | -0.3 | -0.34 | 88.4 | 88.4 | 88 | 77823 |
| 1723825800 | 88.3 | 0.3 | 0.34 | 88 | 88.3 | 88 | 266882 |
| 1723739400 | 88 | -0.3 | -0.34 | 88.7 | 88.7 | 87.7 | 363406 |
| 1723653000 | 88.3 | 0.9 | 1.03 | 87.9 | 88.3 | 87.5 | 2306563 |
| 1723566600 | 87.4 | 1 | 1.16 | 86.3 | 87.4 | 86.3 | 380043 |
| 1723480200 | 86.4 | 0.2 | 0.23 | 86 | 86.8 | 86 | 1035604 |
| 1723221000 | 86.2 | 0.4 | 0.47 | 86 | 86.5 | 85.7 | 201867 |
| 1723134600 | 85.8 | 0.6 | 0.70 | 85 | 86.4 | 83.4 | 2881098 |
| 1723048200 | 85.2 | 2.2 | 2.65 | 83.4 | 85.5 | 83.4 | 423801 |
| 1722961800 | 83 | 0 | 0.00 | 83 | 83.6 | 83 | 335751 |
| 1722875400 | 83 | -2 | -2.35 | 85 | 85 | 82.1 | 965659 |
| 1722616200 | 85 | 1 | 1.19 | 83 | 85 | 82.8 | 1745787 |
| 1722529800 | 84 | 2 | 2.44 | 82 | 84.1 | 82 | 467556 |
| 1722443400 | 82 | 2.2 | 2.76 | 80 | 82 | 80 | 2173873 |
| 1722357000 | 79.8 | 0.5 | 0.63 | 78.9 | 80.8 | 78.9 | 361757 |
| 1722270600 | 79.3 | 0.8 | 1.02 | 78.7 | 79.3 | 78.4 | 416169 |
| 1722011400 | 78.5 | 1.2 | 1.55 | 77.4 | 78.9 | 77.4 | 426212 |
| 1721925000 | 77.3 | -0.2 | -0.26 | 77 | 77.4 | 77 | 1479576 |
| 1721838600 | 77.5 | -0.5 | -0.64 | 77 | 77.5 | 77 | 244043 |
| 1721752200 | 78 | -0.2 | -0.26 | 78 | 78 | 78 | 304320 |
| 1721665800 | 78.2 | -0.7 | -0.89 | 78.2 | 78.9 | 78.2 | 191753 |
| 1721406600 | 78.9 | 0.3 | 0.38 | 78.5 | 79 | 78.5 | 681587 |
| 1721320200 | 78.6 | 1.6 | 2.08 | 77.4 | 78.8 | 77.1 | 757371 |
| 1721233800 | 77 | -1.1 | -1.41 | 78 | 78 | 77 | 398757 |
| 1721147400 | 78.1 | -0.1 | -0.13 | 77.8 | 78.4 | 77.2 | 300393 |
| 1721061000 | 78.2 | 0.5 | 0.64 | 78.9 | 78.9 | 77.5 | 137815 |
| 1720801800 | 77.7 | 1 | 1.30 | 78.9 | 78.9 | 76.4 | 402838 |
| 1720715400 | 76.7 | 0.2 | 0.26 | 76 | 77.3 | 76 | 2471768 |
| 1720629000 | 76.5 | 0 | 0.00 | 76.2 | 76.5 | 76.2 | 423887 |
| 1720542600 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 76 | 1063530 |
| 1720456200 | 77.5 | -0.3 | -0.39 | 78.2 | 78.2 | 77 | 910576 |
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
