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 | -0.47 | -0.507943369718 | 92.53 | 94.5 | 91.8 | 6649543 | 92.83059693 | CS |
| 4 | -5.11 | -5.25882474015 | 97.17 | 98.08 | 86.3 | 9370398 | 90.84964115 | CS |
| 12 | -3.63 | -3.79349984324 | 95.69 | 103.24 | 86.3 | 8181017 | 96.07241685 | CS |
| 26 | 19.07 | 26.1268666941 | 72.99 | 103.24 | 71.55 | 11077185 | 91.14062551 | CS |
| 52 | -0.95 | -1.02139554887 | 93.01 | 103.24 | 71.55 | 10783620 | 87.99814501 | CS |
| 156 | -14.555 | -13.6519251512 | 106.615 | 115.48 | 68.39 | 8693131 | 90.77509179 | CS |
| 260 | 1.47 | 1.62269566177 | 90.59 | 126.32 | 50.02 | 8339907 | 91.19095656 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 92.25 | -0.35 | -0.38 | 92.35 | 92.785 | 91.93 | 6549899 |
| 1736379300 | 92.6 | -0.24 | -0.26 | 92.91 | 93.005 | 92.0081 | 6242362 |
| 1736292900 | 92.84 | -0.29 | -0.31 | 92.8 | 93.65 | 91.86 | 6635680 |
| 1736206500 | 93.13 | 0.55 | 0.59 | 92.22 | 94.5 | 91.94 | 8755083 |
| 1735947300 | 92.58 | 0.41 | 0.44 | 92.53 | 93.12 | 91.8 | 4965045 |
| 1735860900 | 92.17 | 0.92 | 1.01 | 91.55 | 92.66 | 91.41 | 8850939 |
| 1735688100 | 91.25 | 0.67 | 0.74 | 90.67 | 91.77 | 90.585 | 4221880 |
| 1735601700 | 90.58 | -1.67 | -1.81 | 91.3 | 91.305 | 89.84 | 8402584 |
| 1735342500 | 92.25 | 0.39 | 0.42 | 90.9 | 93.1987 | 90.88 | 8199448 |
| 1735256100 | 91.86 | 1.95 | 2.17 | 89.37 | 92.05 | 89.37 | 7541740 |
| 1735077840 | 89.91 | 2.47 | 2.82 | 87.39 | 89.92 | 87.17 | 5465108 |
| 1734996900 | 87.44 | -0.53 | -0.60 | 87.66 | 87.88 | 86.3 | 11202187 |
| 1734737700 | 87.97 | -0.79 | -0.89 | 88 | 89.155 | 87.07 | 26474012 |
| 1734651300 | 88.76 | -1.14 | -1.27 | 90.24 | 91.58 | 88.67 | 14621943 |
| 1734564900 | 89.9 | -2.19 | -2.38 | 91.79 | 92.25 | 89.64 | 10882161 |
| 1734478500 | 92.09 | -1.03 | -1.11 | 93.01 | 93.94 | 92.05 | 8534743 |
| 1734392100 | 93.12 | -4.3 | -4.41 | 96.74 | 97 | 93.1 | 12391542 |
| 1734132900 | 97.42 | -0.4 | -0.41 | 97.17 | 98.08 | 96.94 | 5910312 |
| 1734046500 | 97.82 | -0.6 | -0.61 | 98.22 | 98.97 | 97.415 | 6372702 |
| 1733960100 | 98.42 | 0.26 | 0.26 | 98.5 | 99.3858 | 97.98 | 8005980 |
| 1733873700 | 98.16 | -1.15 | -1.16 | 99.15 | 99.25 | 97.94 | 8192103 |
| 1733787300 | 99.31 | -0.8 | -0.80 | 100.07 | 100.57 | 98.515 | 7270401 |
| 1733528100 | 100.11 | 0.88 | 0.89 | 98.93 | 100.62 | 98.435 | 6296556 |
| 1733441700 | 99.23 | -1.47 | -1.46 | 101 | 101.3 | 99.19 | 7251707 |
| 1733355300 | 100.7 | -0.87 | -0.86 | 100.89 | 101.99 | 100.37 | 6150693 |
| 1733268900 | 101.57 | 0.06 | 0.06 | 101.03 | 102.12 | 99.89 | 7100604 |
| 1733182500 | 101.51 | -0.95 | -0.93 | 102 | 102.21 | 99.87 | 6103179 |
| 1732917840 | 102.46 | 0.95 | 0.94 | 101.24 | 102.5 | 101.24 | 3419302 |
| 1732750500 | 101.51 | 0.83 | 0.82 | 100.68 | 102.03 | 100.68 | 4857481 |
| 1732664100 | 100.68 | -1.16 | -1.14 | 101.89 | 102.09 | 100.47 | 6557007 |
| 1732577700 | 101.84 | -0.66 | -0.64 | 102.86 | 103.24 | 101.78 | 8768346 |
| 1732318500 | 102.5 | 2.44 | 2.44 | 99.945 | 102.56 | 99.77 | 6560865 |
| 1732232100 | 100.06 | 1.8 | 1.83 | 99.5 | 100.33 | 98.49 | 6755105 |
| 1732145700 | 98.26 | -0.09 | -0.09 | 98.06 | 98.745 | 97.11 | 7526742 |
| 1732059300 | 98.35 | -2.05 | -2.04 | 99.8 | 100.3 | 98.2 | 9173072 |
| 1731972900 | 100.4 | 1.98 | 2.01 | 98.31 | 100.61 | 97.93 | 7042384 |
| 1731713700 | 98.42 | -0.81 | -0.82 | 98.78 | 100.22 | 97.99 | 8119315 |
| 1731627300 | 99.23 | -0.57 | -0.57 | 99.3 | 100.02 | 99.14 | 6448264 |
| 1731540900 | 99.8 | 1 | 1.01 | 97.35 | 99.94 | 96.23 | 8807337 |
| 1731454500 | 98.8 | -1.51 | -1.51 | 100.13 | 100.54 | 98.417217 | 8434569 |
| 1731368100 | 100.31 | 2.76 | 2.83 | 98 | 101.41 | 97.945 | 10308538 |
| 1731108900 | 97.55 | 1.43 | 1.49 | 96.11 | 97.64 | 96.03 | 6261464 |
| 1731022500 | 96.12 | 0.04 | 0.04 | 96.04 | 96.69 | 95.76 | 6194587 |
| 1730936100 | 96.08 | -1.01 | -1.04 | 96.97 | 98.1 | 94.7802 | 9538634 |
| 1730849700 | 97.09 | 0.06 | 0.06 | 96.96 | 97.4689 | 96.15 | 6339029 |
| 1730763300 | 97.03 | -1.84 | -1.86 | 98.59 | 98.81 | 96.695 | 7048178 |
| 1730500500 | 98.87 | 1.17 | 1.20 | 97.37 | 99.795 | 97.37 | 8858994 |
| 1730414100 | 97.7 | 0.38 | 0.39 | 97.32 | 99 | 95.35 | 11980287 |
| 1730327700 | 97.32 | -0.07 | -0.07 | 97.37 | 98.145 | 96.8 | 9165681 |
| 1730241300 | 97.39 | -0.63 | -0.64 | 97.74 | 98.05 | 96.3531 | 7662957 |
| 1730154900 | 98.02 | 0.71 | 0.73 | 97.65 | 99.14 | 97.55 | 6789825 |
| 1729895700 | 97.31 | 0.16 | 0.16 | 97.22 | 97.955 | 96.43 | 9643561 |
| 1729809300 | 97.15 | -0.5 | -0.51 | 97.7 | 99.42 | 96.8541 | 9824942 |
| 1729722900 | 97.65 | 0.83 | 0.86 | 93.87 | 97.72 | 93.69 | 18844673 |
| 1729636500 | 96.82 | 0.37 | 0.38 | 96.35 | 97.19 | 95.94 | 6615996 |
| 1729550100 | 96.45 | -0.39 | -0.40 | 96.95 | 97.2 | 95.89 | 3992623 |
| 1729290900 | 96.84 | 1.57 | 1.65 | 95.69 | 96.85 | 95.04 | 6176657 |
| 1729204500 | 95.27 | -0.19 | -0.20 | 95.39 | 96.19 | 94.78 | 5575818 |
| 1729118100 | 95.46 | 0.42 | 0.44 | 95.43 | 95.84 | 94.0901 | 7535975 |
| 1729031700 | 95.04 | 0.28 | 0.30 | 94.67 | 95.9685 | 94.57 | 6263562 |
| 1728945300 | 94.76 | -0.79 | -0.83 | 95.41 | 95.526 | 94.34 | 4124747 |
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
