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 | -5.1 | -6.1004784689 | 83.6 | 88.9999 | 77.11 | 887357 | 81.60044361 | CS |
| 4 | -4.42 | -5.33043897733 | 82.92 | 92.88 | 77.11 | 941873 | 86.3894399 | CS |
| 12 | -9.45 | -10.7447413303 | 87.95 | 92.88 | 76.3 | 693898 | 85.03296528 | CS |
| 26 | -4.3 | -5.19323671498 | 82.8 | 92.88 | 75.08 | 549835 | 84.27612399 | CS |
| 52 | -2.03 | -2.52079970197 | 80.53 | 92.88 | 73.14 | 505746 | 82.25687438 | CS |
| 156 | -8.27 | -9.53094387461 | 86.77 | 98.32 | 65.02 | 426536 | 80.19218151 | CS |
| 260 | 18.5 | 30.8333333333 | 60 | 114.98 | 51.82 | 399509 | 84.23779335 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 78.42 | 0.46 | 0.59 | 78.19 | 79.05 | 77.56 | 689758 |
| 1741905300 | 77.96 | -0.77 | -0.98 | 78.53 | 79.045 | 77.11 | 687165 |
| 1741818900 | 78.73 | -1.79 | -2.22 | 80.805 | 81.063 | 77.6 | 1167256 |
| 1741732500 | 80.52 | -4.72 | -5.54 | 84.72 | 84.72 | 80.36 | 966797 |
| 1741646100 | 85.24 | 0.98 | 1.16 | 83.71 | 88.9999 | 83.45 | 1141672 |
| 1741390500 | 84.26 | 0.49 | 0.58 | 83.56 | 84.55 | 81.87 | 767100 |
| 1741304100 | 83.77 | -0.59 | -0.70 | 84.1 | 85 | 82.44 | 806475 |
| 1741217700 | 84.36 | 1.12 | 1.35 | 83.24 | 84.64 | 82.54 | 876191 |
| 1741131300 | 83.24 | -0.92 | -1.09 | 83.25 | 84.53 | 82.8 | 779339 |
| 1741044900 | 84.16 | -2.68 | -3.09 | 86.6 | 87.72 | 84.07 | 1545966 |
| 1740785700 | 86.84 | -2.8 | -3.12 | 89.57 | 90.29 | 85.66 | 1163140 |
| 1740699300 | 89.64 | -1.36 | -1.49 | 90.67 | 91.07 | 89.355 | 975149 |
| 1740612900 | 91 | -0.79 | -0.86 | 91.8 | 92.88 | 90.44 | 1333038 |
| 1740526500 | 91.79 | -0.29 | -0.31 | 91.61 | 92.31 | 90.4 | 977997 |
| 1740440100 | 92.08 | 1.34 | 1.48 | 91.06 | 92.265 | 90.755 | 860375 |
| 1740180900 | 90.74 | 0.44 | 0.49 | 90.71 | 92.09 | 89.84 | 1014297 |
| 1740094500 | 90.3 | 0.18 | 0.20 | 90.11 | 90.55 | 89.54 | 618985 |
| 1740008100 | 90.12 | 1.27 | 1.43 | 88 | 90.49 | 86.635 | 903419 |
| 1739921700 | 88.85 | 4.27 | 5.05 | 84.64 | 88.97 | 84.64 | 923899 |
| 1739576100 | 84.58 | 1.99 | 2.41 | 82.61 | 84.93 | 82.365 | 774016 |
| 1739489700 | 82.59 | 3.13 | 3.94 | 79.86 | 82.72 | 79.61 | 716227 |
| 1739403300 | 79.46 | 1.12 | 1.43 | 77.62 | 80.22 | 77.31 | 665654 |
| 1739316900 | 78.34 | 0.34 | 0.44 | 78.56 | 79.355 | 76.3 | 1160450 |
| 1739230500 | 78 | -1.27 | -1.60 | 79.24 | 80.1565 | 77.69 | 883493 |
| 1738971300 | 79.27 | -0.39 | -0.49 | 79.32 | 81.37 | 78.58 | 859844 |
| 1738884900 | 79.66 | -1.31 | -1.62 | 81.99 | 82.47 | 79.47 | 916247 |
| 1738798500 | 80.97 | -4.89 | -5.70 | 79 | 82.66 | 78.88 | 1624854 |
| 1738712100 | 85.86 | 0.67 | 0.79 | 85.69 | 87.4157 | 85.16 | 871591 |
| 1738625700 | 85.19 | -3.11 | -3.52 | 86.54 | 87.375 | 84.55 | 930007 |
| 1738366500 | 88.3 | -2.06 | -2.28 | 90.1 | 90.65 | 88.27 | 595883 |
| 1738280100 | 90.36 | 1.85 | 2.09 | 89.2 | 90.95 | 88.41 | 448616 |
| 1738193700 | 88.51 | -1.14 | -1.27 | 89.72 | 90.42 | 88.5 | 522264 |
| 1738107300 | 89.65 | 0.07 | 0.08 | 89.05 | 91.01 | 89.05 | 423469 |
| 1738020900 | 89.58 | 0.23 | 0.26 | 89.08 | 89.945 | 88.67 | 366972 |
| 1737761700 | 89.35 | 1.68 | 1.92 | 89.57 | 90.98 | 88.775 | 453776 |
| 1737675300 | 87.67 | 0 | 0.00 | 87.67 | 87.67 | 87.67 | 0 |
| 1737588900 | 87.67 | 0.44 | 0.50 | 87.09 | 87.77 | 86.44 | 344528 |
| 1737502500 | 87.23 | 3.61 | 4.32 | 84.32 | 87.33 | 83.9 | 340890 |
| 1737156900 | 83.62 | 0.78 | 0.94 | 83.57 | 84.34 | 82.98 | 267862 |
| 1737070500 | 82.84 | -0.1 | -0.12 | 82.78 | 83 | 82.03 | 260433 |
| 1736984100 | 82.94 | -0.49 | -0.59 | 84.26 | 84.575 | 82.79 | 337292 |
| 1736897700 | 83.43 | 0.23 | 0.28 | 83.57 | 84.675 | 83.11 | 339499 |
| 1736811300 | 83.2 | 0.63 | 0.76 | 82.27 | 83.635 | 81.29 | 407188 |
| 1736552100 | 82.57 | -0.05 | -0.06 | 81.96 | 83.07 | 81.57 | 358250 |
| 1736379300 | 82.62 | 0.22 | 0.27 | 82.25 | 83.29 | 80.76 | 337318 |
| 1736292900 | 82.4 | -0.7 | -0.84 | 82.54 | 83.96 | 81.93 | 384686 |
| 1736206500 | 83.1 | 0.4 | 0.48 | 82.87 | 83.85 | 82.59 | 506281 |
| 1735947300 | 82.7 | 0.03 | 0.04 | 82.18 | 83.425 | 81 | 394775 |
| 1735860900 | 82.67 | -1.26 | -1.50 | 84.72 | 85.45 | 82.395 | 439048 |
| 1735688100 | 83.93 | 0.46 | 0.55 | 83.88 | 84.735 | 83.76 | 449608 |
| 1735601700 | 83.47 | -2.29 | -2.67 | 85.18 | 85.21 | 83.12 | 414698 |
| 1735342500 | 85.76 | -0.8 | -0.92 | 86.26 | 86.83 | 85.57 | 299036 |
| 1735256100 | 86.56 | -0.69 | -0.79 | 87.05 | 87.9047 | 86.23 | 313942 |
| 1735077840 | 87.25 | 0.02 | 0.02 | 87.04 | 87.46 | 86.75 | 124428 |
| 1734996900 | 87.23 | -1.08 | -1.22 | 87.76 | 88.685 | 85.97 | 404196 |
| 1734737700 | 88.31 | 0.65 | 0.74 | 87.72 | 89.35 | 87.63 | 1564392 |
| 1734651300 | 87.66 | 0.01 | 0.01 | 87.76 | 88.57 | 87.05 | 473709 |
| 1734564900 | 87.65 | -3.06 | -3.37 | 90.69 | 91.3 | 87.58 | 450641 |
| 1734478500 | 90.71 | 0.86 | 0.96 | 89.77 | 90.94 | 89.5 | 502492 |
| 1734392100 | 89.85 | 1.11 | 1.25 | 88.57 | 90.5 | 87.51 | 437791 |
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
