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 | -1.33 | -1.68269230769 | 79.04 | 79.82 | 76.34 | 861187 | 78.05043555 | CS |
| 4 | -15.2 | -16.3599182004 | 92.91 | 96.64 | 76.34 | 1070929 | 85.45961494 | CS |
| 12 | -23.09 | -22.9067460317 | 100.8 | 113.47 | 76.34 | 973603 | 98.20311373 | CS |
| 26 | -19.81 | -20.3137817884 | 97.52 | 113.47 | 76.34 | 828336 | 98.31192671 | CS |
| 52 | -51.36 | -39.7923607345 | 129.07 | 141.15 | 76.34 | 863989 | 106.92161974 | CS |
| 156 | -20.64 | -20.986273513 | 98.35 | 141.15 | 43.49 | 1058489 | 84.5649558 | CS |
| 260 | -11.54 | -12.9299719888 | 89.25 | 141.15 | 28.4 | 1128661 | 81.49595507 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 77.71 | 0.21 | 0.27 | 77.62 | 78.6365 | 77.3 | 669756 |
| 1739490000 | 77.5 | -0.17 | -0.22 | 78.38 | 78.93 | 77.26 | 848188 |
| 1739403600 | 77.67 | -0.88 | -1.12 | 77.02 | 78.255 | 76.73 | 593680 |
| 1739317200 | 78.55 | 1.15 | 1.49 | 76.74 | 79.73 | 76.5666 | 995106 |
| 1739230800 | 77.4 | -1.45 | -1.84 | 78.93 | 79.27 | 76.34 | 895687 |
| 1738971600 | 78.85 | -0.33 | -0.42 | 79.04 | 79.82 | 77.88 | 973276 |
| 1738885200 | 79.18 | -0.17 | -0.21 | 82.08 | 82.08 | 78.91 | 1389169 |
| 1738798800 | 79.35 | -3.16 | -3.83 | 81.5 | 83.415 | 78.835 | 1560811 |
| 1738712400 | 82.51 | -0.81 | -0.97 | 82.5 | 84 | 80.25 | 1872811 |
| 1738626000 | 83.32 | -6.28 | -7.01 | 84.25 | 85.59 | 82.74 | 1394349 |
| 1738366800 | 89.6 | -3.39 | -3.65 | 92.6 | 92.6 | 89.315 | 712472 |
| 1738280400 | 92.99 | 1.22 | 1.33 | 92.75 | 93.56 | 92.01 | 680011 |
| 1738194000 | 91.77 | -0.06 | -0.07 | 91.83 | 92.65 | 90.9 | 632798 |
| 1738107600 | 91.83 | 1.44 | 1.59 | 90.6 | 92.58 | 90.6 | 674954 |
| 1738021200 | 90.39 | 0.09 | 0.10 | 90.5 | 92.15 | 90.22 | 1195882 |
| 1737762000 | 90.3 | -5.91 | -6.14 | 94.29 | 94.665 | 89.965 | 2061022 |
| 1737675600 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1737589200 | 96.21 | -0.13 | -0.13 | 96.2 | 96.555 | 95 | 668064 |
| 1737502800 | 96.34 | 3.56 | 3.84 | 93.93 | 96.64 | 93.58 | 1031321 |
| 1737157200 | 92.78 | 0.58 | 0.63 | 92.91 | 94.55 | 92.32 | 1097117 |
| 1737070800 | 92.2 | -6.81 | -6.88 | 99.25 | 99.29 | 88.6 | 2653292 |
| 1736984400 | 99.01 | 0.36 | 0.36 | 101.22 | 101.72 | 98.99 | 847825 |
| 1736898000 | 98.65 | 1.04 | 1.07 | 98.7 | 99.43 | 97.54 | 686208 |
| 1736811600 | 97.61 | -2.26 | -2.26 | 99 | 99 | 96.46 | 1129617 |
| 1736552400 | 99.87 | -3.94 | -3.80 | 102.15 | 103.22 | 99.76 | 1116514 |
| 1736379600 | 103.81 | -1.35 | -1.28 | 104.61 | 104.61 | 101.49 | 870642 |
| 1736293200 | 105.16 | -2.62 | -2.43 | 108.75 | 109.305 | 104.92 | 940747 |
| 1736206800 | 107.78 | 2.3 | 2.18 | 106.91 | 109.88 | 106.91 | 804314 |
| 1735947600 | 105.48 | 0.62 | 0.59 | 105.76 | 106.5 | 103.66 | 637774 |
| 1735861200 | 104.86 | -0.89 | -0.84 | 106.59 | 108.85 | 104.43 | 616984 |
| 1735688400 | 105.75 | 0.04 | 0.04 | 106.56 | 107.39 | 105.3 | 621770 |
| 1735602000 | 105.71 | -1.75 | -1.63 | 105.84 | 106.37 | 103.99 | 604577 |
| 1735342800 | 107.46 | -0.88 | -0.81 | 107.65 | 108.95 | 106.97 | 427452 |
| 1735256400 | 108.34 | -0.28 | -0.26 | 108.92 | 109.49 | 107.94 | 462654 |
| 1735077840 | 108.62 | 1.18 | 1.10 | 107.37 | 108.95 | 107.37 | 273988 |
| 1734997200 | 107.44 | -0.01 | -0.01 | 107.14 | 108.12 | 106.1975 | 590500 |
| 1734738000 | 107.45 | 3.81 | 3.68 | 102.89 | 109.05 | 102.57 | 1504271 |
| 1734651600 | 103.64 | -2.42 | -2.28 | 107 | 107.6479 | 103.0132 | 890601 |
| 1734565200 | 106.06 | -3.77 | -3.43 | 109.97 | 111.71 | 106.06 | 1186327 |
| 1734478800 | 109.83 | -0.41 | -0.37 | 110.05 | 110.525 | 107.98 | 612636 |
| 1734392400 | 110.24 | 1.72 | 1.58 | 108.55 | 111.24 | 108.55 | 721967 |
| 1734133200 | 108.52 | 1.35 | 1.26 | 107.8 | 109.17 | 106.85 | 734110 |
| 1734046800 | 107.17 | -2.59 | -2.36 | 109.37 | 110.04 | 107.08 | 724006 |
| 1733960400 | 109.76 | 0.49 | 0.45 | 109.91 | 110.97 | 108.77 | 785199 |
| 1733874000 | 109.27 | 1.2 | 1.11 | 108.26 | 110.14 | 106.3601 | 825336 |
| 1733787600 | 108.07 | 0.89 | 0.83 | 107.99 | 111.96 | 107.62 | 1164634 |
| 1733528400 | 107.18 | -1.68 | -1.54 | 109.59 | 110.63 | 106.115 | 1200897 |
| 1733442000 | 108.86 | -4 | -3.54 | 107.4 | 113.47 | 104.1 | 2178958 |
| 1733355600 | 112.86 | 1.27 | 1.14 | 111.36 | 113.425 | 111 | 1583574 |
| 1733269200 | 111.59 | 0.42 | 0.38 | 112.23 | 113.22 | 110.245 | 985060 |
| 1733182800 | 111.17 | 2.8 | 2.58 | 108.57 | 112.51 | 107.91 | 1130108 |
| 1732917840 | 108.37 | 1.49 | 1.39 | 107.46 | 109.14 | 107.18 | 368408 |
| 1732750800 | 106.88 | -0.67 | -0.62 | 108.2 | 109.6 | 106.74 | 625010 |
| 1732664400 | 107.55 | -0.15 | -0.14 | 107.5 | 108.17 | 105.78 | 863706 |
| 1732578000 | 107.7 | 3.83 | 3.69 | 105.36 | 109.38 | 105.27 | 1165361 |
| 1732318800 | 103.87 | 4.41 | 4.43 | 100.8 | 104.69 | 100.39 | 762802 |
| 1732232400 | 99.46 | 2.99 | 3.10 | 96.75 | 99.55 | 96.72 | 454624 |
| 1732146000 | 96.47 | -2.19 | -2.22 | 97.67 | 98.035 | 95.925 | 534519 |
| 1732059600 | 98.66 | -2.17 | -2.15 | 99.45 | 99.84 | 97.63 | 495250 |
| 1731973200 | 100.83 | -1.26 | -1.23 | 102.32 | 102.32 | 100.2009 | 507033 |
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
