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 | 5.64 | 7.48308345496 | 75.37 | 81.26 | 73.24 | 154332 | 77.40365521 | CS |
| 4 | 0.76 | 0.947040498442 | 80.25 | 83.18 | 73.24 | 165857 | 79.07787995 | CS |
| 12 | -13.97 | -14.7083596547 | 94.98 | 104.28 | 73.24 | 153350 | 87.72161318 | CS |
| 26 | -10.3 | -11.2802540795 | 91.31 | 106.57 | 73.24 | 179681 | 90.60555679 | CS |
| 52 | -7.68 | -8.65937535235 | 88.69 | 106.57 | 73.24 | 156074 | 90.67082215 | CS |
| 156 | 16.9 | 26.3609421307 | 64.11 | 106.57 | 40.7 | 127488 | 72.7793703 | CS |
| 260 | -32.48 | -28.619261609 | 113.49 | 117.7 | 35.3 | 126776 | 74.60000046 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 81.01 | 0.25 | 0.31 | 82.08 | 82.425 | 80.94 | 90673 |
| 1737070500 | 80.76 | 0.72 | 0.90 | 79.65 | 81.26 | 79.215 | 112580 |
| 1736984100 | 80.04 | 1.89 | 2.42 | 80.62 | 80.885 | 79.23 | 121985 |
| 1736897700 | 78.15 | 1.9 | 2.49 | 77.43 | 78.21 | 76.07 | 183926 |
| 1736811300 | 76.25 | 1.99 | 2.68 | 73.44 | 76.43 | 73.24 | 137446 |
| 1736552100 | 74.26 | -2.77 | -3.60 | 75.37 | 76.02 | 73.31 | 215723 |
| 1736379300 | 77.03 | -1.04 | -1.33 | 76.89 | 77.58 | 75.81 | 159788 |
| 1736292900 | 78.07 | -0.89 | -1.13 | 79.09 | 79.51 | 77.69 | 221805 |
| 1736206500 | 78.96 | -0.7 | -0.88 | 79.96 | 81.36 | 78.85 | 89150 |
| 1735947300 | 79.66 | 0.9 | 1.14 | 79.19 | 79.8425 | 78.655 | 83831 |
| 1735860900 | 78.76 | -0.77 | -0.97 | 80.33 | 80.79 | 78.59 | 104152 |
| 1735688100 | 79.53 | -0.4 | -0.50 | 80.27 | 80.765 | 79.5 | 114547 |
| 1735601700 | 79.93 | -0.84 | -1.04 | 80.69 | 81.07 | 79.19 | 117794 |
| 1735342500 | 80.77 | -1.24 | -1.51 | 81.29 | 82.65 | 80.31 | 115175 |
| 1735256100 | 82.01 | 0.61 | 0.75 | 80.76 | 82.12 | 80.19 | 99707 |
| 1735077840 | 81.4 | 0.65 | 0.80 | 80.74 | 81.41 | 80.15 | 57701 |
| 1734996900 | 80.75 | 0.55 | 0.69 | 79.94 | 81.11 | 79.75 | 130693 |
| 1734737700 | 80.2 | -0.8 | -0.99 | 80.25 | 83.18 | 79.85 | 753573 |
| 1734651300 | 81 | -0.06 | -0.07 | 81.58 | 82.5225 | 79.245 | 218834 |
| 1734564900 | 81.06 | -3.05 | -3.63 | 84.67 | 84.8 | 79.72 | 269649 |
| 1734478500 | 84.11 | 0.07 | 0.08 | 84.16 | 84.9 | 83.2 | 190928 |
| 1734392100 | 84.04 | -0.21 | -0.25 | 84.12 | 84.85 | 83.39 | 177854 |
| 1734132900 | 84.25 | -0.09 | -0.11 | 83.81 | 84.31 | 82.0701 | 159579 |
| 1734046500 | 84.34 | -1.61 | -1.87 | 85.68 | 85.74 | 84.07 | 97955 |
| 1733960100 | 85.95 | -1.2 | -1.38 | 88.13 | 88.91 | 85.84 | 133807 |
| 1733873700 | 87.15 | -1.47 | -1.66 | 88.1 | 88.74 | 85.76 | 88681 |
| 1733787300 | 88.62 | -0.77 | -0.86 | 89.98 | 90.64 | 87.98 | 119576 |
| 1733528100 | 89.39 | 1.19 | 1.35 | 89.4 | 90.1 | 88.06 | 140277 |
| 1733441700 | 88.2 | -0.14 | -0.16 | 88.885 | 89.49 | 86.195 | 116785 |
| 1733355300 | 88.34 | -1.74 | -1.93 | 90.08 | 90.31 | 88.245 | 92979 |
| 1733268900 | 90.08 | -0.56 | -0.62 | 90.79 | 92.44 | 89.3 | 95154 |
| 1733182500 | 90.64 | -0.14 | -0.15 | 90.78 | 92.11 | 89.01 | 140355 |
| 1732917840 | 90.78 | 1.59 | 1.78 | 90.59 | 91.4 | 90.35 | 92478 |
| 1732750500 | 89.19 | -2.43 | -2.65 | 92 | 94.29 | 88.78 | 224561 |
| 1732664100 | 91.62 | -9.24 | -9.16 | 94.49 | 97.1 | 90.79 | 545060 |
| 1732577700 | 100.86 | 3.62 | 3.72 | 98.37 | 103.5 | 98.37 | 219643 |
| 1732318500 | 97.24 | 2.5 | 2.64 | 95.68 | 98.0313 | 95.25 | 173068 |
| 1732232100 | 94.74 | -0.19 | -0.20 | 95 | 96.41 | 92.63 | 322432 |
| 1732145700 | 94.93 | 0.46 | 0.49 | 94.75 | 95.47 | 94.11 | 150959 |
| 1732059300 | 94.47 | -1.4 | -1.46 | 94.86 | 95.5175 | 93.8301 | 115794 |
| 1731972900 | 95.87 | -0.63 | -0.65 | 96.5 | 97.32 | 95.785 | 100932 |
| 1731713700 | 96.5 | -1.72 | -1.75 | 98.63 | 98.63 | 95.98 | 105742 |
| 1731627300 | 98.22 | -1.28 | -1.29 | 99.38 | 100.41 | 97.95 | 99053 |
| 1731540900 | 99.5 | -0.99 | -0.99 | 101.9 | 102.11 | 99.33 | 82200 |
| 1731454500 | 100.49 | -2.45 | -2.38 | 101.8 | 103.04 | 99.8 | 106901 |
| 1731368100 | 102.94 | 2.2 | 2.18 | 102.12 | 104.28 | 101.425 | 77050 |
| 1731108900 | 100.74 | 1.22 | 1.23 | 99.7 | 101.885 | 99.06 | 146360 |
| 1731022500 | 99.52 | -0.29 | -0.29 | 99.19 | 100.77 | 98.39 | 138146 |
| 1730936100 | 99.81 | 5.27 | 5.57 | 99.45 | 101.07 | 97.82 | 177694 |
| 1730849700 | 94.54 | 1.86 | 2.01 | 91.77 | 94.85 | 91.73 | 80419 |
| 1730763300 | 92.68 | 1.42 | 1.56 | 90.92 | 93.89 | 90.92 | 87198 |
| 1730500500 | 91.26 | 0.55 | 0.61 | 90.95 | 93.14 | 90.57 | 107967 |
| 1730414100 | 90.71 | -1.89 | -2.04 | 92.02 | 92.93 | 90.67 | 81676 |
| 1730327700 | 92.6 | 0.95 | 1.04 | 91.29 | 94.58 | 91.29 | 139233 |
| 1730241300 | 91.65 | -4.44 | -4.62 | 94.4 | 94.4 | 91.17 | 185682 |
| 1730154900 | 96.09 | 2.78 | 2.98 | 94.03 | 97.34 | 93.29 | 74866 |
| 1729895700 | 93.31 | -0.77 | -0.82 | 94.98 | 95.36 | 93.045 | 70757 |
| 1729809300 | 94.08 | 0.25 | 0.27 | 93.9 | 94.95 | 93.26 | 100710 |
| 1729722900 | 93.83 | -1.6 | -1.68 | 94.95 | 95.79 | 93.8 | 124920 |
| 1729636500 | 95.43 | -1.72 | -1.77 | 96.37 | 96.37 | 94.31 | 132529 |
| 1729550100 | 97.15 | -3.84 | -3.80 | 101.6 | 101.83 | 96.895 | 190922 |
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
