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 | -0.0042 | -0.00500179230891 | 83.9699 | 84.7112 | 81.6296 | 33834 | 82.61080858 | SP |
| 4 | -4.2143 | -4.77920163302 | 88.18 | 88.7 | 81.6296 | 15480 | 84.44556448 | SP |
| 12 | -1.7743 | -2.06939584791 | 85.74 | 89.0917 | 81.6296 | 12403 | 85.8877643 | SP |
| 26 | -0.6243 | -0.738030500059 | 84.59 | 91.345 | 81.6296 | 10086 | 86.32495124 | SP |
| 52 | 4.7457 | 5.99053269376 | 79.22 | 91.345 | 76.69 | 9379 | 83.60591658 | SP |
| 156 | 11.3057 | 15.5597302505 | 72.66 | 91.345 | 60.35 | 15906 | 72.16281398 | SP |
| 260 | 44.7357 | 114.034412439 | 39.23 | 91.345 | 35.41 | 24530 | 62.49438148 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 84.5735 | 1.09 | 1.31 | 83.45 | 84.7112 | 83.45 | 7761 |
| 1741991700 | 83.4819 | 1.68 | 2.06 | 82.47 | 83.52 | 82.44 | 18791 |
| 1741905300 | 81.797 | -0.93 | -1.12 | 82.58 | 82.74 | 81.6296 | 55634 |
| 1741818900 | 82.725 | -0.26 | -0.32 | 83.4696 | 83.4696 | 82.31 | 72856 |
| 1741732500 | 82.9898 | -0.94 | -1.12 | 83.9699 | 83.9699 | 82.5949 | 14129 |
| 1741646100 | 83.9291 | -1.44 | -1.69 | 84.96 | 85.1 | 83.34 | 9328 |
| 1741390500 | 85.37 | 0.59 | 0.70 | 84.5943 | 85.4 | 84.085 | 5995 |
| 1741304100 | 84.7789 | -1.01 | -1.18 | 84.665 | 84.88 | 84.47 | 4502 |
| 1741217700 | 85.7895 | 0.8 | 0.94 | 85.3407 | 85.93 | 84.739 | 5606 |
| 1741131300 | 84.99 | -1.51 | -1.74 | 85.535 | 86.19 | 84.9 | 14439 |
| 1741044900 | 86.4951 | -1.03 | -1.18 | 87.9373 | 87.9373 | 86.3367 | 7929 |
| 1740785700 | 87.53 | 1.36 | 1.58 | 86.71 | 87.53 | 86.2676 | 7751 |
| 1740699300 | 86.17 | -0.68 | -0.78 | 87.03 | 87.25 | 86.17 | 7974 |
| 1740612900 | 86.8509 | -0.26 | -0.30 | 87.5 | 87.57 | 86.78 | 10895 |
| 1740526500 | 87.11 | 0.1 | 0.12 | 87.17 | 87.17 | 86.721 | 5310 |
| 1740440100 | 87.0062 | -0.01 | -0.01 | 87.06 | 87.4267 | 86.9336 | 6877 |
| 1740180900 | 87.0138 | -1.21 | -1.37 | 88.15 | 88.15 | 86.82 | 26092 |
| 1740094500 | 88.2251 | -0.43 | -0.49 | 87.95 | 88.2251 | 87.7428 | 3104 |
| 1740008100 | 88.6593 | 0.18 | 0.21 | 88.27 | 88.7 | 88.27 | 15686 |
| 1739921700 | 88.4773 | 0.38 | 0.43 | 88.18 | 88.48 | 88.18 | 8943 |
| 1739576100 | 88.0972 | -0.12 | -0.13 | 88.4079 | 88.4099 | 88.081 | 3511 |
| 1739489700 | 88.215 | 0.74 | 0.85 | 87.78 | 88.23 | 87.665 | 29533 |
| 1739403300 | 87.4754 | -0.47 | -0.54 | 87.25 | 87.5995 | 87.16 | 9654 |
| 1739316900 | 87.949 | -0.15 | -0.17 | 87.72 | 88 | 87.6263 | 10677 |
| 1739230500 | 88.1 | 0.29 | 0.33 | 88.35 | 88.35 | 87.83 | 12575 |
| 1738971300 | 87.8096 | -0.49 | -0.56 | 88.31 | 88.45 | 87.74 | 5434 |
| 1738884900 | 88.3044 | -0.1 | -0.12 | 88.54 | 88.56 | 87.91 | 8777 |
| 1738798500 | 88.4076 | 0.47 | 0.53 | 88.09 | 88.4076 | 87.915 | 5819 |
| 1738712100 | 87.94 | 0.06 | 0.07 | 87.73 | 88.16 | 87.73 | 17381 |
| 1738625700 | 87.8781 | -0.41 | -0.47 | 87.04 | 88.17 | 86.9 | 4316 |
| 1738366500 | 88.2888 | -0.57 | -0.64 | 88.92 | 89.07 | 88.24 | 23828 |
| 1738280100 | 88.8566 | 0.79 | 0.89 | 88.4 | 89.0917 | 88.3798 | 14390 |
| 1738193700 | 88.07 | -0.18 | -0.20 | 88.28 | 88.4 | 87.9041 | 9442 |
| 1738107300 | 88.245 | -0.13 | -0.15 | 88.4 | 88.4 | 88.0869 | 4134 |
| 1738020900 | 88.3784 | -0.16 | -0.18 | 87.8 | 88.41 | 87.8 | 9966 |
| 1737761700 | 88.5373 | 0.31 | 0.35 | 88.46 | 88.7401 | 88.46 | 3256 |
| 1737675300 | 88.23 | 0 | 0.00 | 88.23 | 88.23 | 88.23 | 0 |
| 1737588900 | 88.23 | -0.28 | -0.32 | 88.82 | 88.82 | 88.19 | 11218 |
| 1737502500 | 88.51 | 1.03 | 1.18 | 88.26 | 88.51 | 88.26 | 28810 |
| 1737156900 | 87.48 | 0.39 | 0.45 | 87.49 | 87.7465 | 87.34 | 5517 |
| 1737070500 | 87.0914 | 0.79 | 0.91 | 86.39 | 87.135 | 86.39 | 12871 |
| 1736984100 | 86.3054 | 0.92 | 1.08 | 86.74 | 86.74 | 86.1073 | 12813 |
| 1736897700 | 85.3831 | 0.75 | 0.88 | 85.08 | 85.47 | 85 | 11672 |
| 1736811300 | 84.635 | 0.58 | 0.69 | 83.76 | 84.635 | 83.71 | 7568 |
| 1736552100 | 84.0557 | -1.27 | -1.49 | 84.81 | 84.81 | 83.9 | 12086 |
| 1736379300 | 85.3258 | 0.32 | 0.37 | 84.91 | 85.3258 | 84.58 | 29010 |
| 1736292900 | 85.01 | -0.32 | -0.38 | 85.8698 | 85.8698 | 84.89 | 9838 |
| 1736206500 | 85.3309 | -0.16 | -0.19 | 85.983 | 86.1593 | 85.32 | 6968 |
| 1735947300 | 85.49 | 0.68 | 0.80 | 84.8301 | 85.657 | 84.8301 | 4585 |
| 1735860900 | 84.8094 | -0.1 | -0.12 | 85.33 | 85.6307 | 84.5059 | 5755 |
| 1735688100 | 84.91 | -0.15 | -0.18 | 85.13 | 85.4 | 84.75 | 8443 |
| 1735601700 | 85.0648 | -0.69 | -0.80 | 85 | 85.24 | 84.63 | 2902 |
| 1735342500 | 85.752 | -0.67 | -0.77 | 86.35 | 86.35 | 85.432 | 6993 |
| 1735256100 | 86.4191 | 0.14 | 0.16 | 85.88 | 86.48 | 85.88 | 7020 |
| 1735077840 | 86.2791 | 0.65 | 0.76 | 85.74 | 86.2791 | 85.62 | 3407 |
| 1734996900 | 85.6294 | 0.2 | 0.23 | 85.32 | 85.6294 | 84.85 | 4329 |
| 1734737700 | 85.43 | 0.89 | 1.05 | 84.71 | 85.97 | 84.6372 | 19890 |
| 1734651300 | 84.54 | -0.16 | -0.19 | 85.23 | 85.23 | 84.37 | 12681 |
| 1734564900 | 84.6995 | -2.44 | -2.80 | 87.06 | 87.1 | 84.6995 | 3742 |
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
