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 | 1.83 | 2.10780926054 | 86.82 | 91.19 | 83.6 | 6671497 | 87.92639201 | CS |
| 4 | -16.15 | -15.4103053435 | 104.8 | 105 | 76.1 | 11427679 | 88.53779403 | CS |
| 12 | -28.65 | -24.4245524297 | 117.3 | 155.84 | 76.1 | 10206688 | 105.42442426 | CS |
| 26 | -6.68 | -7.00723801532 | 95.33 | 155.84 | 76.1 | 8225453 | 110.99706807 | CS |
| 52 | 6.95 | 8.50673194614 | 81.7 | 155.84 | 62.4 | 8605712 | 97.64400385 | CS |
| 156 | 74.965 | 547.789550603 | 13.685 | 155.84 | 7.76 | 6206549 | 60.47834227 | CS |
| 260 | 81.53 | 1145.08426966 | 7.12 | 155.84 | 6.01 | 4977040 | 49.9359764 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 89.08 | -0.09 | -0.10 | 86.93 | 90.8064 | 86.518 | 5470122 |
| 1742424000 | 89.17 | 4.51 | 5.33 | 85.79 | 91.19 | 84.66 | 7159512 |
| 1742337600 | 84.66 | -4.42 | -4.96 | 87.86 | 88.1648 | 84.06 | 6143157 |
| 1742251200 | 89.08 | 1.63 | 1.86 | 86.82 | 90.72 | 86.58 | 7239256 |
| 1741992000 | 87.45 | 4.36 | 5.25 | 86.82 | 87.86 | 83.6 | 7345437 |
| 1741905600 | 83.09 | -2.29 | -2.68 | 84.25 | 85.13 | 79.9122 | 8075317 |
| 1741819200 | 85.38 | 2.26 | 2.72 | 88.9 | 89.52 | 82.85 | 9863822 |
| 1741732800 | 83.12 | 5.1 | 6.54 | 78.95 | 85.35 | 78.1201 | 10316725 |
| 1741646400 | 78.02 | -7.02 | -8.25 | 81.255 | 82.47 | 76.1 | 14772823 |
| 1741390800 | 85.04 | 3 | 3.66 | 82.23 | 85.5 | 79.79 | 9674809 |
| 1741304400 | 82.04 | -5.85 | -6.66 | 82.85 | 85.48 | 80.6 | 10278316 |
| 1741218000 | 87.89 | 1.5 | 1.74 | 86.94 | 89.26 | 83.79 | 8099274 |
| 1741131600 | 86.39 | 0.98 | 1.15 | 82.11 | 88.96 | 79 | 17247048 |
| 1741045200 | 85.41 | -9.76 | -10.26 | 93.66 | 94.9 | 84.1 | 15772007 |
| 1740786000 | 95.17 | 2.76 | 2.99 | 91.51 | 96.08 | 91 | 9523856 |
| 1740699600 | 92.41 | -6.2 | -6.29 | 103.94 | 104.2074 | 91.94 | 12539506 |
| 1740613200 | 98.61 | 6.71 | 7.30 | 100.66 | 101.8 | 97.03 | 15861691 |
| 1740526800 | 91.9 | 0.88 | 0.97 | 89.59 | 94.25 | 84.69 | 20411847 |
| 1740440400 | 91.02 | -4.97 | -5.18 | 97 | 97 | 88.74 | 17139433 |
| 1740181200 | 95.99 | -8.84 | -8.43 | 104.8 | 105 | 94.57 | 15619625 |
| 1740094800 | 104.83 | -3.01 | -2.79 | 108.69 | 110.605 | 102.67 | 9023170 |
| 1740008400 | 107.84 | -2.12 | -1.93 | 109.7 | 110.38 | 106.67 | 5939519 |
| 1739922000 | 109.96 | 1.91 | 1.77 | 110.61 | 113.37 | 108.98 | 6707556 |
| 1739576400 | 108.05 | -1.23 | -1.13 | 109.3 | 109.3 | 105.86 | 7153145 |
| 1739490000 | 109.28 | -1.96 | -1.76 | 113 | 114.5 | 105.82 | 14393208 |
| 1739403600 | 111.24 | -12.01 | -9.74 | 111.25 | 115.9999 | 110.745 | 21275490 |
| 1739317200 | 123.25 | -2.51 | -2.00 | 124.39 | 124.8599 | 120.21 | 8968519 |
| 1739230800 | 125.76 | 4.38 | 3.61 | 120.95 | 126.525 | 120.78 | 7768696 |
| 1738971600 | 121.38 | 1.82 | 1.52 | 120.22 | 124.03 | 119.47 | 6035868 |
| 1738885200 | 119.56 | 0.52 | 0.44 | 119.66 | 121.34 | 117.5501 | 5604152 |
| 1738798800 | 119.04 | 7.79 | 7.00 | 114 | 119.3994 | 113.54 | 8094358 |
| 1738712400 | 111.25 | -1.35 | -1.20 | 113 | 113.74 | 109.55 | 7630541 |
| 1738626000 | 112.6 | -4.42 | -3.78 | 106.34 | 114.3524 | 105 | 10932417 |
| 1738366800 | 117.02 | 2.42 | 2.11 | 118.05 | 121.1872 | 113.7 | 10940289 |
| 1738280400 | 114.6 | 4.14 | 3.75 | 115.95 | 119.74 | 111.44 | 13055530 |
| 1738194000 | 110.46 | 3.91 | 3.67 | 108.94 | 112.665 | 106.04 | 17289885 |
| 1738107600 | 106.55 | 3.95 | 3.85 | 104.7 | 107 | 97.5 | 23955224 |
| 1738021200 | 102.6 | -43.72 | -29.88 | 117.05 | 121.48 | 99.11 | 46992934 |
| 1737762000 | 146.32 | -2.27 | -1.53 | 154.83 | 155.84 | 145.41 | 8493054 |
| 1737675600 | 148.59 | 0 | 0.00 | 148.59 | 148.59 | 148.59 | 0 |
| 1737589200 | 148.59 | 5.46 | 3.81 | 148.69 | 154.79 | 147.6799 | 8917492 |
| 1737502800 | 143.13 | 7.25 | 5.34 | 140.22999 | 143.47999 | 135.55 | 7324360 |
| 1737157200 | 135.88 | 3.29 | 2.48 | 134.495 | 137.3 | 132.6 | 4913435 |
| 1737070800 | 132.59 | 0.59 | 0.45 | 133.86 | 136.22 | 131.61689 | 4426014 |
| 1736984400 | 132 | 3.05 | 2.37 | 132.46 | 133.49 | 128.87 | 4265659 |
| 1736898000 | 128.94999 | 4.94 | 3.98 | 126.13 | 130.88 | 125.71 | 6225968 |
| 1736811600 | 124.01 | -4.92 | -3.82 | 123.88 | 124.69 | 118.7 | 6854969 |
| 1736552400 | 128.93 | -0.34 | -0.26 | 128.08 | 129.22999 | 122.14 | 5204280 |
| 1736379600 | 129.27 | -1.37 | -1.05 | 130.83 | 130.83 | 125.2 | 4114051 |
| 1736293200 | 130.63999 | -3.44 | -2.57 | 134.99 | 135.33 | 126.01 | 7256485 |
| 1736206800 | 134.08 | 8.41 | 6.69 | 131.3 | 135.09 | 131.1 | 9660983 |
| 1735947600 | 125.67 | 7.37 | 6.23 | 119.25 | 126.11 | 119.09 | 7691833 |
| 1735861200 | 118.3 | 4.69 | 4.13 | 115.02 | 120.2072 | 114.88 | 4805163 |
| 1735688400 | 113.61 | -2.55 | -2.20 | 116.39 | 116.5 | 113.39 | 3429278 |
| 1735602000 | 116.16 | 1.05 | 0.91 | 112.33 | 118.2 | 112.23 | 3662073 |
| 1735342800 | 115.11 | -3.77 | -3.17 | 117.3 | 118 | 113.48 | 3808682 |
| 1735256400 | 118.88 | 0.14 | 0.12 | 118.15 | 120.1 | 117.77 | 2189674 |
| 1735077840 | 118.74 | 1 | 0.85 | 118.53 | 119.5651 | 117.96 | 1725805 |
| 1734997200 | 117.74 | -2.3 | -1.92 | 121 | 121 | 115.6 | 4159632 |
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
