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 | 1.78 | 2.20378853535 | 80.77 | 83.446 | 80.54 | 523046 | 82.56908999 | SP |
| 4 | -2.99 | -3.49544072948 | 85.54 | 85.86 | 79.99 | 933830 | 82.17842995 | SP |
| 12 | 0.49 | 0.597124055569 | 82.06 | 86.21 | 79.99 | 831655 | 83.16603976 | SP |
| 26 | -0.42 | -0.506207062794 | 82.97 | 87.97 | 79.99 | 620386 | 83.5243377 | SP |
| 52 | 5.05 | 6.51612903226 | 77.5 | 87.97 | 74.11 | 474767 | 81.56341116 | SP |
| 156 | 9.85 | 13.5488308116 | 72.7 | 87.97 | 58.8266 | 535699 | 71.77963911 | SP |
| 260 | 4.96 | 6.39257636293 | 77.59 | 137.84 | 58.8266 | 438436 | 75.2517757 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 82.91 | -0.21 | -0.25 | 82.69 | 83.2814 | 82.5 | 343426 |
| 1742423700 | 83.12 | 0.61 | 0.74 | 82.51 | 83.446 | 82.34 | 512769 |
| 1742337300 | 82.51 | -0.29 | -0.35 | 82.72 | 82.725 | 82.15 | 797451 |
| 1742250900 | 82.8 | 1.12 | 1.37 | 81.53 | 83.017305 | 81.53 | 453431 |
| 1741991700 | 81.68 | 1.47 | 1.83 | 80.77 | 81.77 | 80.54 | 513782 |
| 1741905300 | 80.21 | -0.57 | -0.71 | 80.78 | 81.16 | 79.99 | 2215034 |
| 1741818900 | 80.78 | -0.3 | -0.37 | 81.53 | 81.53 | 80.2879 | 2989894 |
| 1741732500 | 81.08 | -1 | -1.22 | 81.89 | 82.0489 | 80.6738 | 1729875 |
| 1741646100 | 82.08 | -1.2 | -1.44 | 82.5 | 83.14 | 81.47 | 3657471 |
| 1741390500 | 83.28 | 0.58 | 0.70 | 82.58 | 83.49 | 82.1501 | 515204 |
| 1741304100 | 82.7 | -0.77 | -0.92 | 82.86 | 83.3 | 82.3 | 930296 |
| 1741217700 | 83.47 | 0.6 | 0.72 | 82.87 | 83.755 | 82.44 | 529501 |
| 1741131300 | 82.87 | -1.6 | -1.89 | 84.02 | 84.02 | 82.635 | 496668 |
| 1741044900 | 84.47 | -0.88 | -1.03 | 85.62 | 85.86 | 83.96 | 461021 |
| 1740785700 | 85.35 | 1.1 | 1.31 | 84.37 | 85.38 | 83.99 | 478472 |
| 1740699300 | 84.25 | -0.16 | -0.19 | 84.6 | 85.1699 | 84.15 | 279930 |
| 1740612900 | 84.41 | -0.38 | -0.45 | 84.87 | 85.102278 | 84.28 | 275517 |
| 1740526500 | 84.79 | 0.1 | 0.12 | 84.75 | 85.09 | 84.24 | 507336 |
| 1740440100 | 84.69 | 0.05 | 0.06 | 84.84 | 85.07 | 84.47 | 585965 |
| 1740180900 | 84.64 | -1.13 | -1.32 | 85.54 | 85.615 | 84.44 | 481040 |
| 1740094500 | 85.77 | -0.37 | -0.43 | 86.06 | 86.06 | 85.27 | 442686 |
| 1740008100 | 86.14 | 0.27 | 0.31 | 85.73 | 86.21 | 85.63 | 411397 |
| 1739921700 | 85.87 | 0.5 | 0.59 | 85.41 | 85.885 | 85.31 | 432529 |
| 1739576100 | 85.37 | -0.15 | -0.18 | 85.7 | 85.8592 | 85.33 | 322945 |
| 1739489700 | 85.52 | 0.78 | 0.92 | 85.05 | 85.54 | 84.8266 | 432454 |
| 1739403300 | 84.74 | -0.5 | -0.59 | 84.46 | 84.96 | 84.41 | 680694 |
| 1739316900 | 85.24 | 0.15 | 0.18 | 84.85 | 85.25 | 84.67 | 259563 |
| 1739230500 | 85.09 | 0.29 | 0.34 | 85.23 | 85.23 | 84.7 | 6986967 |
| 1738971300 | 84.8 | -0.5 | -0.59 | 85.57 | 85.57 | 84.8 | 391805 |
| 1738884900 | 85.3 | -0.05 | -0.06 | 85.72 | 85.72 | 84.9 | 718152 |
| 1738798500 | 85.35 | 0.57 | 0.67 | 85 | 85.38 | 84.58 | 357644 |
| 1738712100 | 84.78 | 0.17 | 0.20 | 84.53 | 84.92 | 84.4127 | 1097012 |
| 1738625700 | 84.61 | -0.28 | -0.33 | 83.81 | 84.915 | 83.49 | 516340 |
| 1738366500 | 84.89 | -0.7 | -0.82 | 85.44 | 85.74 | 84.86 | 633449 |
| 1738280100 | 85.59 | 0.92 | 1.09 | 85.11 | 85.79 | 85.113 | 386113 |
| 1738193700 | 84.67 | -0.19 | -0.22 | 84.94 | 85.31 | 84.5302 | 399412 |
| 1738107300 | 84.86 | -0.55 | -0.64 | 85.48 | 85.48 | 84.7 | 362983 |
| 1738020900 | 85.41 | 0.31 | 0.36 | 84.58 | 85.41 | 84.58 | 582823 |
| 1737761700 | 85.1 | 0.51 | 0.60 | 85.07 | 85.339 | 84.93 | 470888 |
| 1737675300 | 84.59 | 0 | 0.00 | 84.59 | 84.59 | 84.59 | 0 |
| 1737588900 | 84.59 | -0.51 | -0.60 | 85.1 | 85.1 | 84.55 | 409352 |
| 1737502500 | 85.1 | 1.04 | 1.24 | 84.43 | 85.1 | 84.43 | 744965 |
| 1737156900 | 84.06 | 0.59 | 0.71 | 83.8 | 84.248 | 83.76 | 394251 |
| 1737070500 | 83.47 | 0.53 | 0.64 | 82.86 | 83.57 | 82.73 | 632095 |
| 1736984100 | 82.94 | 0.93 | 1.13 | 83.11 | 83.22 | 82.68 | 358221 |
| 1736897700 | 82.01 | 0.71 | 0.87 | 81.56 | 82.04 | 81.33 | 772375 |
| 1736811300 | 81.3 | 0.64 | 0.79 | 80.42 | 81.32 | 80.27 | 754580 |
| 1736552100 | 80.66 | -1.06 | -1.30 | 81.41 | 81.41 | 80.4917 | 787506 |
| 1736379300 | 81.72 | 0.09 | 0.11 | 81.53 | 81.79 | 81.041 | 470364 |
| 1736292900 | 81.63 | -0.15 | -0.18 | 82.02 | 82.2998 | 81.41 | 350834 |
| 1736206500 | 81.78 | -0.08 | -0.10 | 82.15 | 82.58 | 81.65 | 688375 |
| 1735947300 | 81.86 | 0.72 | 0.89 | 81.5 | 81.97 | 81.09 | 487877 |
| 1735860900 | 81.14 | -0.11 | -0.14 | 81.67 | 81.9 | 80.75 | 795523 |
| 1735688100 | 81.25 | 0.16 | 0.20 | 81.25 | 81.57 | 80.9175 | 1593773 |
| 1735601700 | 81.09 | -0.79 | -0.96 | 81.17 | 81.48 | 80.5 | 1246257 |
| 1735342500 | 81.88 | -0.51 | -0.62 | 82.06 | 82.46 | 81.49 | 759417 |
| 1735256100 | 82.39 | 0.15 | 0.18 | 82.04 | 82.46 | 81.8812 | 1378566 |
| 1735077840 | 82.24 | 0.75 | 0.92 | 81.65 | 82.25 | 81.48 | 414651 |
| 1734996900 | 81.49 | -0.41 | -0.50 | 81.19 | 81.62 | 80.795 | 1014023 |
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
