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 | -3.64 | -3.92072382594 | 92.84 | 100.18 | 89.2 | 8029101 | 94.46500486 | CS |
| 4 | 1.93 | 2.21152744357 | 87.27 | 100.18 | 85.32 | 5468932 | 91.83396322 | CS |
| 12 | -3.24 | -3.50497620078 | 92.44 | 100.18 | 85.32 | 4948244 | 89.7308634 | CS |
| 26 | -15.78 | -15.031434559 | 104.98 | 105.92 | 85.32 | 4748032 | 93.6097063 | CS |
| 52 | 0.34 | 0.382624352915 | 88.86 | 109.3 | 85.32 | 4393361 | 94.58333511 | CS |
| 156 | 14.92 | 20.0861604739 | 74.28 | 109.3 | 67.62 | 4571017 | 82.49327918 | CS |
| 260 | 27.04 | 43.5006435006 | 62.16 | 109.3 | 58.49 | 4419354 | 80.61284585 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 89.82 | -0.7 | -0.77 | 89.73 | 90.35 | 89.18 | 4565133 |
| 1741905600 | 90.52 | -0.3 | -0.33 | 90.96 | 91.61 | 90.28 | 4396077 |
| 1741819200 | 90.82 | -3.28 | -3.49 | 92.6 | 93.21 | 90.23 | 9117498 |
| 1741732800 | 94.1 | -3.4 | -3.49 | 96.22 | 96.73 | 93.93 | 6640569 |
| 1741646400 | 97.5 | 0.76 | 0.79 | 96.77 | 100.18 | 96.77 | 9894024 |
| 1741390800 | 96.74 | 3.45 | 3.70 | 92.84 | 98.34 | 92.84 | 10097338 |
| 1741304400 | 93.29 | 1.54 | 1.68 | 91.8 | 93.48 | 91.4 | 4727447 |
| 1741218000 | 91.75 | 0.69 | 0.76 | 90.4 | 92.21 | 90.3367 | 3446587 |
| 1741131600 | 91.06 | -1.75 | -1.89 | 93.27 | 95.22 | 91.02 | 6107476 |
| 1741045200 | 92.81 | 1.64 | 1.80 | 90.99 | 92.81 | 90.93 | 4725882 |
| 1740786000 | 91.17 | 0.97 | 1.08 | 91.04 | 91.94 | 90.06 | 5331922 |
| 1740699600 | 90.2 | 0.03 | 0.03 | 90 | 91.07 | 89.6 | 3672597 |
| 1740613200 | 90.17 | -2.12 | -2.30 | 91.82 | 92 | 90 | 3930180 |
| 1740526800 | 92.29 | 2.18 | 2.42 | 90.65 | 92.586 | 90.54 | 5818210 |
| 1740440400 | 90.11 | 0.64 | 0.72 | 89.1 | 91.71 | 89.05 | 5409487 |
| 1740181200 | 89.47 | 1.6 | 1.82 | 87.96 | 89.8 | 87.5 | 4747328 |
| 1740094800 | 87.87 | 0.45 | 0.51 | 86.63 | 88.27 | 86.4 | 3270816 |
| 1740008400 | 87.42 | 1.03 | 1.19 | 87.03 | 87.63 | 86.44 | 4611288 |
| 1739922000 | 86.39 | 0.35 | 0.41 | 85.74 | 86.66 | 85.32 | 3828151 |
| 1739576400 | 86.04 | -1.71 | -1.95 | 87.27 | 87.46 | 85.885 | 4136831 |
| 1739490000 | 87.75 | 1.02 | 1.18 | 86.79 | 88.08 | 86.71 | 3712684 |
| 1739403600 | 86.73 | -0.64 | -0.73 | 86.76 | 87.36 | 86.46 | 3411654 |
| 1739317200 | 87.37 | 1.41 | 1.64 | 86 | 87.4 | 85.68 | 3461431 |
| 1739230800 | 85.96 | -0.8 | -0.92 | 86.52 | 86.69 | 85.63 | 4162733 |
| 1738971600 | 86.76 | 1.08 | 1.26 | 85.6 | 86.83 | 85.425 | 3982119 |
| 1738885200 | 85.68 | -0.94 | -1.09 | 87.19 | 87.2 | 85.35 | 4540560 |
| 1738798800 | 86.62 | 0.12 | 0.14 | 86.63 | 86.77 | 85.8 | 4122935 |
| 1738712400 | 86.5 | -0.53 | -0.61 | 86.94 | 87.14 | 86.1521 | 4072691 |
| 1738626000 | 87.03 | 0.33 | 0.38 | 86.41 | 87.27 | 85.7 | 6874187 |
| 1738366800 | 86.7 | -4.19 | -4.61 | 86.1 | 87.39 | 85.33 | 10920040 |
| 1738280400 | 90.89 | 1.32 | 1.47 | 90.54 | 91.01 | 89.95 | 5407204 |
| 1738194000 | 89.57 | -0.29 | -0.32 | 90.11 | 90.61 | 89.55 | 3225883 |
| 1738107600 | 89.86 | -1.35 | -1.48 | 90.75 | 91.9 | 89.62 | 4777310 |
| 1738021200 | 91.21 | 3.33 | 3.79 | 89.53 | 91.41 | 89.205 | 5070345 |
| 1737762000 | 87.88 | 0.33 | 0.38 | 87.71 | 88.7 | 87.47 | 5475030 |
| 1737675600 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1737589200 | 87.55 | -0.68 | -0.77 | 89.45 | 89.5 | 87.41 | 5144690 |
| 1737502800 | 88.23 | -0.46 | -0.52 | 88.91 | 89.43 | 87.85 | 4934288 |
| 1737157200 | 88.69 | 0.13 | 0.15 | 88.48 | 89.57 | 88.12 | 5133510 |
| 1737070800 | 88.56 | 0.7 | 0.80 | 87.6 | 88.63 | 87.38 | 3334140 |
| 1736984400 | 87.86 | 0.19 | 0.22 | 88.46 | 88.65 | 87.56 | 5125327 |
| 1736898000 | 87.67 | 0.57 | 0.65 | 87.21 | 87.78 | 87.01 | 4605213 |
| 1736811600 | 87.1 | 0.74 | 0.86 | 86.67 | 87.49 | 86.325 | 8183157 |
| 1736552400 | 86.36 | -1.1 | -1.26 | 86.37 | 87.09 | 85.87 | 6720995 |
| 1736379600 | 87.46 | 0.07 | 0.08 | 87.11 | 87.59 | 86.86 | 5063712 |
| 1736293200 | 87.39 | -0.15 | -0.17 | 87.94 | 88.6 | 87.09 | 4758914 |
| 1736206800 | 87.54 | -2.61 | -2.90 | 89.76 | 89.862 | 87.36 | 6070566 |
| 1735947600 | 90.15 | -0.4 | -0.44 | 90.56 | 90.775 | 89.745 | 3101760 |
| 1735861200 | 90.55 | -0.36 | -0.40 | 91.06 | 91.25 | 90.18 | 3258369 |
| 1735688400 | 90.91 | 0.12 | 0.13 | 91.03 | 91.52 | 90.26 | 2911922 |
| 1735602000 | 90.79 | -1.02 | -1.11 | 91.53 | 91.6 | 90.425 | 2832066 |
| 1735342800 | 91.81 | -0.56 | -0.61 | 92.73 | 92.73 | 91.65 | 2543966 |
| 1735256400 | 92.37 | -0.02 | -0.02 | 92.1 | 92.54 | 91.92 | 1919583 |
| 1735077840 | 92.39 | 0.48 | 0.52 | 91.83 | 92.495 | 91.69 | 1531568 |
| 1734997200 | 91.91 | -0.12 | -0.13 | 91.97 | 92.2 | 91.08 | 2975111 |
| 1734738000 | 92.03 | -0.89 | -0.96 | 92.44 | 93.15 | 91.46 | 9929785 |
| 1734651600 | 92.92 | 0.17 | 0.18 | 93.19 | 93.62 | 92.11 | 6641010 |
| 1734565200 | 92.75 | -0.74 | -0.79 | 92.86 | 94.13 | 92.68 | 4849188 |
| 1734478800 | 93.49 | 0.57 | 0.61 | 92.5 | 93.9 | 92.42 | 5633251 |
| 1734392400 | 92.92 | -0.52 | -0.56 | 93.62 | 94.27 | 92.8 | 6601557 |
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
![Logo da Summer [BC] Holdco B S.a... (A2R9N3).](/common/images/company/TG_A2R9N3.png){kind=small}
