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 | -2.52 | -2.69518716578 | 93.5 | 97 | 87.8563 | 1085740 | 92.09148625 | CS |
| 4 | -11.77 | -11.4549878345 | 102.75 | 106.98 | 87.8563 | 1070932 | 97.45965887 | CS |
| 12 | -22.65 | -19.9331162545 | 113.63 | 135.49 | 87.8563 | 1056828 | 107.66168211 | CS |
| 26 | -8.38 | -8.43397745572 | 99.36 | 135.49 | 87.8563 | 891960 | 108.35578254 | CS |
| 52 | -17.11 | -15.8294014247 | 108.09 | 135.49 | 84.18 | 1110268 | 103.06545724 | CS |
| 156 | -95.41 | -51.1883684747 | 186.39 | 199.07 | 84.18 | 955297 | 127.29979603 | CS |
| 260 | -14.02 | -13.3523809524 | 105 | 257.68 | 64 | 866934 | 145.86266559 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 90.98 | 2.4 | 2.71 | 90.17 | 92.7999 | 89.9 | 967460 |
| 1741905600 | 88.58 | -2.47 | -2.71 | 90.61 | 91.43 | 87.8563 | 1180491 |
| 1741819200 | 91.05 | -0.87 | -0.95 | 91.99 | 92.46 | 90.04 | 954404 |
| 1741732800 | 91.92 | -2.7 | -2.85 | 94.5 | 94.61 | 90.56 | 1296326 |
| 1741646400 | 94.62 | -0.25 | -0.26 | 94.65 | 97 | 94.19 | 753777 |
| 1741390800 | 94.87 | 0.97 | 1.03 | 93.5 | 96.3099 | 91.62 | 1238324 |
| 1741304400 | 93.9 | 2.32 | 2.53 | 91.19 | 94.35 | 91.14 | 883355 |
| 1741218000 | 91.58 | 0.87 | 0.96 | 91.35 | 92.2861 | 89.46 | 1296064 |
| 1741131600 | 90.71 | -7.74 | -7.86 | 97 | 97.5 | 90.68 | 2624020 |
| 1741045200 | 98.45 | -3.34 | -3.28 | 102 | 102 | 98.04 | 1333728 |
| 1740786000 | 101.79 | -0.9 | -0.88 | 100.64 | 102.12 | 100 | 974418 |
| 1740699600 | 102.69 | -1.61 | -1.54 | 104.41 | 104.77 | 102.6 | 714415 |
| 1740613200 | 104.3 | 0.1 | 0.10 | 104.21 | 104.695 | 103.235 | 622464 |
| 1740526800 | 104.2 | 3.1 | 3.07 | 101.78 | 104.605 | 101.625 | 826094 |
| 1740440400 | 101.1 | -3.7 | -3.53 | 104.8 | 104.95 | 101.09 | 1106043 |
| 1740181200 | 104.8 | -1.27 | -1.20 | 106.85 | 106.98 | 104 | 1032719 |
| 1740094800 | 106.07 | 0.07 | 0.07 | 105.5 | 106.64 | 105.02 | 558894 |
| 1740008400 | 106 | 0.85 | 0.81 | 103.33 | 106.09 | 103 | 943269 |
| 1739922000 | 105.15 | 1.26 | 1.21 | 104 | 106.048 | 102.02 | 1007711 |
| 1739576400 | 103.89 | 2.33 | 2.29 | 102.75 | 105.25 | 102.49 | 984521 |
| 1739490000 | 101.56 | 3.2 | 3.25 | 98.48 | 101.92 | 98.1501 | 1259520 |
| 1739403600 | 98.36 | -1.16 | -1.17 | 98.5 | 99.165 | 97.57 | 1422431 |
| 1739317200 | 99.52 | -1.06 | -1.05 | 100 | 101.22 | 99.16 | 918838 |
| 1739230800 | 100.58 | -1.22 | -1.20 | 101.96 | 102.515 | 100.47 | 1014435 |
| 1738971600 | 101.8 | -1.07 | -1.04 | 103.04 | 103.75 | 101.57 | 922315 |
| 1738885200 | 102.87 | 0.06 | 0.06 | 104.32 | 104.91 | 102.87 | 1007643 |
| 1738798800 | 102.81 | 2.42 | 2.41 | 100.56 | 103.36 | 100 | 1301274 |
| 1738712400 | 100.39 | 1.18 | 1.19 | 99.11 | 101.16 | 98.3897 | 1629969 |
| 1738626000 | 99.21 | -5.8 | -5.52 | 100.61 | 103.4899 | 99.02 | 1900352 |
| 1738366800 | 105.01 | -3.38 | -3.12 | 108.11 | 109.18 | 104.895 | 1830132 |
| 1738280400 | 108.39 | -21.39 | -16.48 | 111 | 112.9966 | 104 | 4736415 |
| 1738194000 | 129.78 | -2.93 | -2.21 | 133.44999 | 133.44999 | 128.65 | 1342512 |
| 1738107600 | 132.71 | -0.43 | -0.32 | 132.75 | 134.94999 | 131.5 | 909990 |
| 1738021200 | 133.13999 | 1.07 | 0.81 | 131.91 | 135.49 | 131.91 | 892973 |
| 1737762000 | 132.07 | -0.01 | -0.01 | 132.05 | 133.81 | 130.8178 | 612942 |
| 1737675600 | 132.08 | 0 | 0.00 | 132.08 | 132.08 | 132.08 | 0 |
| 1737589200 | 132.08 | 0.1 | 0.08 | 131.61 | 133.13999 | 130.63999 | 697365 |
| 1737502800 | 131.97999 | 1.97 | 1.52 | 131.41999 | 132.09 | 130.165 | 603346 |
| 1737157200 | 130.01 | 1.14 | 0.88 | 128.8 | 130.85 | 128.7874 | 631779 |
| 1737070800 | 128.87 | -0.82 | -0.63 | 129.34 | 129.94999 | 127.32 | 678797 |
| 1736984400 | 129.69 | 3.67 | 2.91 | 129.5 | 130.38999 | 128.35 | 1141413 |
| 1736898000 | 126.02 | 5.35 | 4.43 | 122.51 | 127.69 | 122.25 | 1972619 |
| 1736811600 | 120.67 | 2.66 | 2.25 | 118.05 | 121.41 | 117.51 | 1304924 |
| 1736552400 | 118.01 | 4.55 | 4.01 | 112.025 | 119.22 | 111.735 | 1288503 |
| 1736379600 | 113.46 | -0.13 | -0.11 | 111.05 | 113.6 | 110.11 | 555899 |
| 1736293200 | 113.59 | -1.3 | -1.13 | 114.55 | 115.1803 | 113.495 | 555299 |
| 1736206800 | 114.89 | -0.15 | -0.13 | 116.35 | 117.394 | 114.775 | 624643 |
| 1735947600 | 115.04 | -0.02 | -0.02 | 115.55 | 115.55 | 114.1 | 559554 |
| 1735861200 | 115.06 | 0.58 | 0.51 | 115.42 | 116.07 | 113.88 | 553701 |
| 1735688400 | 114.48 | 0.64 | 0.56 | 114.37 | 115.2 | 113.84 | 337139 |
| 1735602000 | 113.84 | -1.33 | -1.15 | 114.12 | 114.3545 | 112.335 | 468837 |
| 1735342800 | 115.17 | -0.86 | -0.74 | 115.9 | 116.51 | 114.16 | 618153 |
| 1735256400 | 116.03 | -0.52 | -0.45 | 115.88 | 116.245 | 115.01 | 495477 |
| 1735077840 | 116.55 | 0.82 | 0.71 | 115.32 | 116.65 | 114.73 | 176386 |
| 1734997200 | 115.73 | 1.22 | 1.07 | 114.64 | 115.83 | 112.92 | 463873 |
| 1734738000 | 114.51 | 0.52 | 0.46 | 113.51 | 115.75 | 113.3407 | 1222358 |
| 1734651600 | 113.99 | -1.45 | -1.26 | 116.19 | 117.3871 | 113.06 | 765131 |
| 1734565200 | 115.44 | -4.87 | -4.05 | 120.8 | 121.48 | 115.33 | 819295 |
| 1734478800 | 120.31 | -1.2 | -0.99 | 121.035 | 121.49 | 119.29 | 510590 |
| 1734392400 | 121.51 | -1.32 | -1.07 | 121.865 | 123.03319 | 120.97 | 576769 |
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
