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 | 0.785 | 0.973703795584 | 80.62 | 85.42 | 80.27 | 394207 | 82.14799735 | CS |
| 4 | 13.405 | 19.7132352941 | 68 | 93.65 | 67.23 | 627696 | 80.48524189 | CS |
| 12 | 20.205 | 33.0147058824 | 61.2 | 93.65 | 59.3012 | 560295 | 72.48496567 | CS |
| 26 | 22.805 | 38.9163822526 | 58.6 | 93.65 | 50.43 | 578490 | 65.95717531 | CS |
| 52 | 47.235 | 138.235294118 | 34.17 | 93.65 | 33.44 | 549484 | 55.83760662 | CS |
| 156 | 53.155 | 188.159292035 | 28.25 | 93.65 | 12.03 | 410558 | 39.19357577 | CS |
| 260 | 61.735 | 313.853584138 | 19.67 | 93.65 | 5.81 | 357616 | 33.28496442 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 82.85 | 1.09 | 1.33 | 82.95 | 84.06 | 81.96 | 390423 |
| 1732917840 | 81.76 | -0.73 | -0.88 | 84.24 | 85.42 | 81.655 | 425108 |
| 1732750500 | 82.49 | 1.04 | 1.28 | 82.5 | 84.01 | 81.505 | 409534 |
| 1732664100 | 81.45 | -0.02 | -0.02 | 80.92 | 82.095 | 80.27 | 363752 |
| 1732577700 | 81.47 | -0.57 | -0.69 | 82.98 | 83.44 | 80.66 | 599040 |
| 1732318500 | 82.04 | 0.74 | 0.91 | 81.8 | 82.605 | 80.88 | 447357 |
| 1732232100 | 81.3 | -0.86 | -1.05 | 82.8 | 83 | 81.15 | 315474 |
| 1732145700 | 82.16 | 2.31 | 2.89 | 79.85 | 82.18 | 79.66 | 588412 |
| 1732059300 | 79.85 | 0.76 | 0.96 | 78.12 | 80.3599 | 77.34 | 458110 |
| 1731972900 | 79.09 | -0.49 | -0.62 | 79.75 | 80.46 | 78.48 | 377369 |
| 1731713700 | 79.58 | -1.48 | -1.83 | 81.62 | 81.62 | 78.6 | 313333 |
| 1731627300 | 81.06 | -1.5 | -1.82 | 83.01 | 83.3 | 80.94 | 714371 |
| 1731540900 | 82.56 | -1.03 | -1.23 | 84.98 | 85.849 | 81.54 | 509569 |
| 1731454500 | 83.59 | -2.79 | -3.23 | 87.05 | 87.865 | 81.3051 | 936052 |
| 1731368100 | 86.38 | 13.85 | 19.10 | 88 | 93.65 | 84.555 | 2675546 |
| 1731108900 | 72.53 | 1.13 | 1.58 | 71.56 | 72.69 | 70.67 | 837928 |
| 1731022500 | 71.4 | 1.55 | 2.22 | 69.96 | 72.44 | 69.88 | 646386 |
| 1730936100 | 69.85 | 1.8 | 2.65 | 69.37 | 70 | 67.63 | 683530 |
| 1730849700 | 68.05 | 0.06 | 0.09 | 68 | 68.3 | 67.23 | 331008 |
| 1730763300 | 67.99 | 1.45 | 2.18 | 65.79 | 68.68 | 65.79 | 525361 |
| 1730500500 | 66.54 | 1.5 | 2.31 | 65.23 | 67.03 | 65.23 | 377345 |
| 1730414100 | 65.04 | -1.72 | -2.58 | 66.599999 | 67.25 | 64.64 | 473859 |
| 1730327700 | 66.76 | -0.94 | -1.39 | 67.18 | 68.04 | 66.51 | 290949 |
| 1730241300 | 67.7 | 0.61 | 0.91 | 66.47 | 68.04 | 66.465 | 375009 |
| 1730154900 | 67.09 | 0.72 | 1.08 | 67.39 | 68.08 | 66.81 | 278715 |
| 1729895700 | 66.37 | 0.13 | 0.20 | 67.11 | 67.2 | 65.4401 | 304510 |
| 1729809300 | 66.239999 | -1.37 | -2.03 | 67.85 | 68.655 | 65.569999 | 502858 |
| 1729722900 | 67.61 | 0.02 | 0.03 | 67.33 | 68.17 | 66.435 | 268812 |
| 1729636500 | 67.59 | 0.62 | 0.93 | 67 | 67.905 | 66.595 | 264299 |
| 1729550100 | 66.97 | -1.19 | -1.75 | 68.04 | 68.64 | 66.86 | 333278 |
| 1729290900 | 68.16 | -0.2 | -0.29 | 68.34 | 69.6 | 67.31 | 447656 |
| 1729204500 | 68.36 | -2.02 | -2.87 | 70.76 | 70.89 | 68.14 | 402717 |
| 1729118100 | 70.38 | -0.38 | -0.54 | 71.33 | 72.18 | 69.75 | 612382 |
| 1729031700 | 70.76 | 0.14 | 0.20 | 69.96 | 72.12 | 69.91 | 482591 |
| 1728945300 | 70.62 | 2.04 | 2.97 | 68.77 | 71.85 | 68.77 | 527490 |
| 1728686100 | 68.58 | 3.59 | 5.52 | 65.04 | 69.075 | 65.04 | 668603 |
| 1728599700 | 64.989999 | -1.39 | -2.09 | 64.819999 | 65.9 | 63.73 | 606627 |
| 1728513300 | 66.379999 | -1 | -1.48 | 67.2 | 68.005 | 66.37 | 411050 |
| 1728426900 | 67.38 | 0.42 | 0.63 | 67.25 | 68.155 | 66.7 | 315006 |
| 1728340500 | 66.959999 | -1.71 | -2.49 | 68.41 | 68.58 | 66.25 | 407358 |
| 1728081300 | 68.67 | 1 | 1.48 | 68.79 | 68.96 | 67.069999 | 560366 |
| 1727994900 | 67.67 | -1.57 | -2.27 | 68.97 | 68.97 | 67.19 | 282068 |
| 1727908500 | 69.24 | 1.03 | 1.51 | 67.77 | 70.125 | 67.4 | 377395 |
| 1727822100 | 68.21 | -1.18 | -1.70 | 69.08 | 69.11 | 67.57 | 369851 |
| 1727735700 | 69.39 | 0.06 | 0.09 | 69.51 | 70.6 | 68.85 | 545738 |
| 1727476500 | 69.33 | 0.27 | 0.39 | 69.12 | 70.085 | 68.63 | 611664 |
| 1727390100 | 69.06 | -1.81 | -2.55 | 71.77 | 71.9193 | 69 | 532049 |
| 1727303700 | 70.87 | 1.04 | 1.49 | 70.15 | 71.08 | 69.64 | 529086 |
| 1727217300 | 69.83 | -1.27 | -1.79 | 70.73 | 70.81 | 69.07 | 773578 |
| 1727130900 | 71.1 | 1.76 | 2.54 | 69.34 | 71.8 | 69.34 | 835280 |
| 1726871700 | 69.34 | -0.3 | -0.43 | 69.77 | 70 | 68.36 | 1493718 |
| 1726785300 | 69.64 | 2.53 | 3.77 | 69.32 | 70.37 | 68.5 | 869666 |
| 1726698900 | 67.11 | 0.3 | 0.45 | 66.34 | 68.94 | 65.239999 | 807127 |
| 1726612500 | 66.81 | 0.79 | 1.20 | 66.58 | 68.5874 | 66.290099 | 659835 |
| 1726526100 | 66.019999 | -1.77 | -2.61 | 68.17 | 69.21 | 65.94 | 688168 |
| 1726266900 | 67.79 | 0.56 | 0.83 | 68 | 69.5988 | 67.38 | 597071 |
| 1726180500 | 67.23 | 4.93 | 7.91 | 62.7 | 67.97 | 62.51 | 983297 |
| 1726094100 | 62.3 | 1.96 | 3.25 | 60 | 62.63 | 59.535 | 402461 |
| 1726007700 | 60.34 | -0.51 | -0.84 | 61.2 | 61.76 | 59.3012 | 468536 |
| 1725921300 | 60.85 | -1.56 | -2.50 | 62.68 | 62.941 | 58.875 | 838159 |
| 1725662100 | 62.41 | -0.78 | -1.23 | 65.79 | 67.93 | 60 | 835151 |
| 1725575700 | 63.19 | 0.48 | 0.77 | 62.67 | 63.25 | 61.27 | 439573 |
| 1725489300 | 62.71 | 0.57 | 0.92 | 61.5 | 63.26 | 60.71 | 361665 |
| 1725402900 | 62.14 | -4.15 | -6.26 | 65.23 | 66.05 | 61.55 | 858897 |
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
