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 | 0.23 | 0.303190087002 | 75.86 | 77.38 | 74.22 | 150060 | 75.73513515 | SP |
| 4 | -6.52 | -7.89250696042 | 82.61 | 84.17 | 74.22 | 128070 | 77.93531975 | SP |
| 12 | -3.85 | -4.81611208406 | 79.94 | 84.17 | 74.22 | 122090 | 79.29923602 | SP |
| 26 | -2.04 | -2.61103289389 | 78.13 | 84.17 | 74.22 | 107811 | 79.70007225 | SP |
| 52 | 6.9 | 9.9725393843 | 69.19 | 84.17 | 65.07 | 101127 | 76.62840481 | SP |
| 156 | 18.43 | 31.9632327437 | 57.66 | 84.17 | 41.61 | 111616 | 61.27256911 | SP |
| 260 | 44.13 | 138.078848561 | 31.96 | 84.17 | 30.6 | 103604 | 56.87075415 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 76.09 | -0.8 | -1.04 | 76.31 | 76.31 | 75.675 | 242003 |
| 1742250900 | 76.89 | 0.78 | 1.02 | 76.54 | 77.38 | 76.2379 | 236363 |
| 1741991700 | 76.11 | 1.53 | 2.05 | 75.25 | 76.125 | 75.175 | 76300 |
| 1741905300 | 74.58 | -0.81 | -1.07 | 75.22 | 75.71 | 74.22 | 65818 |
| 1741818900 | 75.39 | 0.39 | 0.52 | 75.84 | 75.97 | 74.9004 | 104929 |
| 1741732500 | 75 | -1.38 | -1.81 | 75.85 | 76.075 | 74.35 | 248965 |
| 1741646100 | 76.38 | -2.08 | -2.65 | 77.51 | 77.8 | 75.5599 | 243792 |
| 1741390500 | 78.46 | 1.77 | 2.31 | 76.81 | 78.64 | 76.44 | 99425 |
| 1741304100 | 76.69 | -1.71 | -2.18 | 76.98 | 77.995 | 76.42 | 222629 |
| 1741217700 | 78.4 | 1.13 | 1.46 | 77.53 | 78.692 | 76.9 | 172163 |
| 1741131300 | 77.27 | -0.33 | -0.43 | 77.238 | 78.57 | 76.67 | 158990 |
| 1741044900 | 77.6 | -1.69 | -2.13 | 79.72 | 79.72 | 77.23 | 188856 |
| 1740785700 | 79.29 | 0.48 | 0.61 | 78.2401 | 79.29 | 77.7501 | 89736 |
| 1740699300 | 78.81 | -2.44 | -3.00 | 81.62 | 81.66 | 78.725 | 133115 |
| 1740612900 | 81.25 | 0.68 | 0.84 | 81.02 | 81.74 | 80.7906 | 81469 |
| 1740526500 | 80.57 | -0.97 | -1.19 | 81.3632 | 81.58 | 80.49 | 92961 |
| 1740440100 | 81.54 | -0.68 | -0.83 | 82.4899 | 82.4899 | 81.425 | 54843 |
| 1740180900 | 82.22 | -1.73 | -2.06 | 83.98 | 84.0299 | 82.14 | 51633 |
| 1740094500 | 83.95 | 0.01 | 0.01 | 84 | 84.17 | 83.42 | 67440 |
| 1740008100 | 83.94 | 1.29 | 1.56 | 82.71 | 83.94 | 82.585 | 78064 |
| 1739921700 | 82.65 | 0.31 | 0.38 | 82.61 | 82.6996 | 82 | 56109 |
| 1739576100 | 82.34 | 0.02 | 0.02 | 82.07 | 82.41 | 81.9376 | 61942 |
| 1739489700 | 82.32 | 0.87 | 1.07 | 81.59 | 82.32 | 81.44 | 77075 |
| 1739403300 | 81.45 | -0.22 | -0.27 | 80.9 | 81.53 | 80.68 | 55593 |
| 1739316900 | 81.67 | 0.01 | 0.01 | 81.04 | 81.93 | 81.04 | 70996 |
| 1739230500 | 81.66 | 1.14 | 1.42 | 81.2 | 81.66 | 81.2 | 72208 |
| 1738971300 | 80.52 | -1.07 | -1.31 | 81.82 | 81.92 | 80.42 | 48863 |
| 1738884900 | 81.59 | -0.45 | -0.55 | 81.83 | 81.953 | 81.0125 | 57609 |
| 1738798500 | 82.04 | 1.44 | 1.79 | 81.17 | 82.04 | 80.875 | 140764 |
| 1738712100 | 80.6 | 0.58 | 0.72 | 80.07 | 80.7787 | 80.015 | 83442 |
| 1738625700 | 80.02 | -0.73 | -0.90 | 79.33 | 80.53 | 79.1 | 149735 |
| 1738366500 | 80.75 | -0.11 | -0.14 | 81.24 | 82.07 | 80.62 | 165381 |
| 1738280100 | 80.86 | 1.59 | 2.01 | 80.34 | 81.1096 | 80.31 | 92769 |
| 1738193700 | 79.27 | -0.04 | -0.05 | 79.82 | 79.855 | 78.84 | 173966 |
| 1738107300 | 79.31 | 0.32 | 0.41 | 79.26 | 79.49 | 78.1401 | 147096 |
| 1738020900 | 78.99 | -3.54 | -4.29 | 79.45 | 80.0399 | 78.16 | 241444 |
| 1737761700 | 82.53 | -0.66 | -0.79 | 83.52 | 83.52 | 82.38 | 178935 |
| 1737675300 | 83.19 | 0 | 0.00 | 83.19 | 83.19 | 83.19 | 0 |
| 1737588900 | 83.19 | 1.23 | 1.50 | 83.23 | 83.5715 | 82.93 | 119879 |
| 1737502500 | 81.96 | 1.24 | 1.54 | 81.2392 | 82.1417 | 81.114 | 196562 |
| 1737156900 | 80.72 | 1.08 | 1.36 | 80.85 | 80.85 | 80.45 | 118728 |
| 1737070500 | 79.64 | 0.01 | 0.01 | 80.39 | 80.39 | 79.59 | 118091 |
| 1736984100 | 79.63 | 1.1 | 1.40 | 79.59 | 79.96 | 79.29 | 120748 |
| 1736897700 | 78.53 | 0.54 | 0.69 | 78.46 | 78.5377 | 77.67 | 129378 |
| 1736811300 | 77.99 | -0.22 | -0.28 | 77.35 | 77.99 | 77.2208 | 101125 |
| 1736552100 | 78.21 | -1.37 | -1.72 | 78.58 | 78.77 | 77.77 | 110036 |
| 1736379300 | 79.58 | 0.03 | 0.04 | 79.34 | 79.59 | 78.83 | 138021 |
| 1736292900 | 79.55 | -0.95 | -1.18 | 80.805 | 80.83 | 79.3 | 135299 |
| 1736206500 | 80.5 | 1.01 | 1.27 | 80.57 | 80.99 | 80.23 | 83394 |
| 1735947300 | 79.49 | 0.99 | 1.26 | 79.095 | 79.649767 | 78.61 | 158602 |
| 1735860900 | 78.5 | 0.04 | 0.05 | 79.22 | 79.52 | 77.97 | 155249 |
| 1735688100 | 78.46 | -0.31 | -0.39 | 79.04 | 79.117 | 78.32 | 102324 |
| 1735601700 | 78.77 | -1.21 | -1.51 | 78.69 | 79.15 | 78.09 | 234587 |
| 1735342500 | 79.98 | -0.75 | -0.93 | 80.12 | 80.15 | 79.325 | 51405 |
| 1735256100 | 80.73 | 0.22 | 0.27 | 80.17 | 80.94 | 80.13 | 42860 |
| 1735077840 | 80.51 | 0.71 | 0.89 | 79.94 | 80.51 | 79.75 | 43976 |
| 1734996900 | 79.8 | 1.07 | 1.36 | 78.87 | 79.8 | 78.79 | 53940 |
| 1734737700 | 78.73 | 0.66 | 0.85 | 77.76 | 79.51 | 77.76 | 114275 |
| 1734651300 | 78.07 | -0.23 | -0.29 | 78.8895 | 79.03 | 77.95 | 121056 |
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
