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 | -0.715 | -0.788269665399 | 90.705 | 91.065 | 88.8056 | 482428 | 89.93697422 | CS |
| 4 | -7.41 | -7.60780287474 | 97.4 | 97.885 | 88.8056 | 659012 | 93.21851215 | CS |
| 12 | -7.91 | -8.07967313585 | 97.9 | 98.11 | 88.8056 | 452939 | 95.07883992 | CS |
| 26 | -5.86 | -6.11371935316 | 95.85 | 98.95 | 88.8056 | 421031 | 95.62931694 | CS |
| 52 | -3.66 | -3.90816871329 | 93.65 | 98.95 | 88.8056 | 356858 | 94.8303937 | CS |
| 156 | -79.13 | -46.7892620624 | 169.12 | 179.91 | 69.365 | 405994 | 101.85039585 | CS |
| 260 | -64.45 | -41.7314167314 | 154.44 | 325.12 | 69.365 | 347104 | 134.34409882 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 89.975 | -0.03 | -0.03 | 89.72 | 90.07 | 89.5 | 358267 |
| 1732059300 | 90 | 0.55 | 0.61 | 88.8056 | 90.11 | 88.8056 | 696934 |
| 1731972900 | 89.45 | -0.6 | -0.67 | 90.22 | 90.22 | 88.98 | 496190 |
| 1731713700 | 90.05 | -0.24 | -0.27 | 90.27 | 90.47 | 89.8 | 499096 |
| 1731627300 | 90.29 | -0.2 | -0.22 | 90.705 | 91.065 | 90.17 | 361653 |
| 1731540900 | 90.49 | -0.51 | -0.56 | 90.7 | 91.9 | 89.83 | 972518 |
| 1731454500 | 91 | -1.68 | -1.81 | 91.15 | 92.2 | 90.57 | 2313377 |
| 1731368100 | 92.68 | -4.03 | -4.17 | 96.31 | 96.95 | 90.56 | 1697018 |
| 1731108900 | 96.71 | -0.09 | -0.09 | 96.8 | 96.949 | 95.71 | 520240 |
| 1731022500 | 96.8 | -0.91 | -0.93 | 97.61 | 97.61 | 96.68 | 521733 |
| 1730936100 | 97.71 | 1.75 | 1.82 | 96.78 | 97.885 | 96.5775 | 804944 |
| 1730849700 | 95.96 | 0.57 | 0.60 | 95.26 | 95.97 | 95.17 | 302220 |
| 1730763300 | 95.39 | -0.1 | -0.10 | 95.49 | 95.58 | 95.1101 | 305844 |
| 1730500500 | 95.49 | 0.89 | 0.94 | 94.94 | 95.65 | 94.91 | 312778 |
| 1730414100 | 94.6 | -0.65 | -0.68 | 95.24 | 95.6 | 94.54 | 469829 |
| 1730327700 | 95.25 | -0.08 | -0.08 | 95.82 | 95.82 | 95.14 | 451696 |
| 1730241300 | 95.33 | -0.16 | -0.17 | 95.7303 | 95.96 | 95.2 | 270020 |
| 1730154900 | 95.49 | -1.73 | -1.78 | 95 | 95.99 | 94.74 | 1359756 |
| 1729895700 | 97.22 | -0.13 | -0.13 | 97.52 | 97.54 | 96.95 | 305097 |
| 1729809300 | 97.35 | 0.04 | 0.04 | 97.4 | 97.47 | 97.17 | 161035 |
| 1729722900 | 97.31 | 0.26 | 0.27 | 97.05 | 97.4 | 96.95 | 197901 |
| 1729636500 | 97.05 | -0.35 | -0.36 | 97.14 | 97.5 | 96.96 | 193533 |
| 1729550100 | 97.4 | -0.09 | -0.09 | 97.42 | 97.53 | 97.145 | 229474 |
| 1729290900 | 97.49 | 0.75 | 0.78 | 97 | 97.87 | 97 | 319512 |
| 1729204500 | 96.74 | 0.3 | 0.31 | 96.38 | 96.75 | 96.095 | 312744 |
| 1729118100 | 96.44 | -0.31 | -0.32 | 96.71 | 96.8 | 96.375 | 221785 |
| 1729031700 | 96.75 | -0.06 | -0.06 | 96.8 | 97.12 | 96.57 | 511170 |
| 1728945300 | 96.81 | 0.48 | 0.50 | 96.46 | 97 | 96.18 | 165884 |
| 1728686100 | 96.33 | -0.24 | -0.25 | 96.68 | 96.74 | 96.17 | 121632 |
| 1728599700 | 96.57 | -0.14 | -0.14 | 96.61 | 96.735 | 96.381 | 264218 |
| 1728513300 | 96.71 | 0.42 | 0.44 | 96.55 | 96.76 | 96.28 | 180681 |
| 1728426900 | 96.29 | 0.47 | 0.49 | 95.97 | 96.35 | 95.88 | 273815 |
| 1728340500 | 95.82 | -0.3 | -0.31 | 96 | 96.34 | 95.69 | 441988 |
| 1728081300 | 96.12 | 0.08 | 0.08 | 96.28 | 96.31 | 96 | 369611 |
| 1727994900 | 96.04 | 0.08 | 0.08 | 96.05 | 96.45 | 95.98 | 464095 |
| 1727908500 | 95.96 | 0.11 | 0.11 | 96.01 | 96.24 | 95.675 | 594235 |
| 1727822100 | 95.85 | -0.66 | -0.68 | 96.51 | 96.51 | 95.75 | 510662 |
| 1727735520 | 96.51 | -0.12 | -0.12 | 96.66 | 96.84 | 96.42 | 528425 |
| 1727476500 | 96.63 | -0.53 | -0.55 | 97.01 | 97.01 | 96.6 | 268186 |
| 1727390100 | 97.16 | -0.03 | -0.03 | 97.14 | 97.4101 | 96.9 | 493721 |
| 1727303700 | 97.19 | 0.18 | 0.19 | 97.01 | 97.27 | 96.97 | 381318 |
| 1727217300 | 97.01 | 0.14 | 0.14 | 96.85 | 97.0325 | 96.73 | 407412 |
| 1727130900 | 96.87 | -0.43 | -0.44 | 97.12 | 97.215 | 96.68 | 361189 |
| 1726871700 | 97.3 | 0.09 | 0.09 | 97.3 | 97.39 | 96.91 | 668943 |
| 1726785300 | 97.21 | 0.06 | 0.06 | 97.21 | 97.37 | 97 | 379659 |
| 1726698900 | 97.15 | -0.22 | -0.23 | 96.96 | 97.434 | 96.78 | 394792 |
| 1726612500 | 97.37 | 0.4 | 0.41 | 97.14 | 97.38 | 96.88 | 267128 |
| 1726526100 | 96.97 | 0.06 | 0.06 | 97 | 97.13 | 96.61 | 311305 |
| 1726266900 | 96.91 | 0.11 | 0.11 | 96.92 | 96.98 | 96.75 | 171389 |
| 1726180500 | 96.8 | 0.08 | 0.08 | 96.7 | 96.9 | 96.56 | 184807 |
| 1726094100 | 96.72 | -0.53 | -0.54 | 97.1 | 97.34 | 96.5775 | 286453 |
| 1726007700 | 97.25 | -0.29 | -0.30 | 97.46 | 97.59 | 97.24 | 272014 |
| 1725921300 | 97.54 | 0.37 | 0.38 | 97.17 | 97.56 | 97.17 | 312158 |
| 1725662100 | 97.17 | 0.02 | 0.02 | 97.21 | 97.7 | 96.97 | 488806 |
| 1725575700 | 97.15 | -0.53 | -0.54 | 97.55 | 97.57 | 97.06 | 756547 |
| 1725489300 | 97.68 | 0.16 | 0.16 | 97.41 | 97.8 | 97.245 | 266917 |
| 1725402900 | 97.52 | -0.49 | -0.50 | 97.92 | 98 | 97.43 | 256387 |
| 1725057300 | 98.01 | 0.09 | 0.09 | 97.78 | 98.11 | 97.52 | 393300 |
| 1724970900 | 97.92 | 0.02 | 0.02 | 97.9 | 97.97 | 97.79 | 319362 |
| 1724884500 | 97.9 | 0 | 0.00 | 97.9 | 97.91 | 97.795 | 166133 |
| 1724798100 | 97.9 | 0.46 | 0.47 | 97.44 | 98 | 97.44 | 234976 |
| 1724711700 | 97.44 | -0.12 | -0.12 | 97.77 | 97.77 | 97.245 | 328361 |
| 1724452500 | 97.56 | 0.09 | 0.09 | 97.25 | 97.72 | 97.25 | 313325 |
| 1724366100 | 97.47 | -0.42 | -0.43 | 98.05 | 98.08 | 97.375 | 341318 |
| 1724279700 | 97.89 | -0.01 | -0.01 | 98 | 98 | 97.81 | 261277 |
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
