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 | -8 | -12.1212121212 | 66 | 66 | 55.5 | 400 | 58.9755 | DE |
| 4 | -19 | -24.6753246753 | 77 | 77 | 55.5 | 190 | 65.38517079 | DE |
| 12 | -32 | -35.5555555556 | 90 | 96.5 | 55.5 | 164 | 78.61938752 | DE |
| 26 | -26 | -30.9523809524 | 84 | 108 | 55.5 | 134 | 85.40376937 | DE |
| 52 | -15 | -20.5479452055 | 73 | 108 | 55.5 | 126 | 80.96391029 | DE |
| 156 | 5 | 9.43396226415 | 53 | 108 | 51 | 128 | 74.66798211 | DE |
| 260 | 5 | 9.43396226415 | 53 | 108 | 51 | 128 | 74.66798211 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 58.5 | 3 | 5.41 | 56 | 58.5 | 56 | 239 |
| 1740432420 | 55.5 | -1 | -1.77 | 57.5 | 57.5 | 55.5 | 316 |
| 1740173220 | 56.5 | -1.5 | -2.59 | 57.5 | 58 | 55.5 | 676 |
| 1740086820 | 58 | -5.5 | -8.66 | 63 | 63 | 57.5 | 108 |
| 1740000420 | 63.5 | -8 | -11.19 | 66 | 66 | 61.5 | 661 |
| 1739914020 | 71.5 | 1 | 1.42 | 72.5 | 72.5 | 71.5 | 70 |
| 1739827620 | 70.5 | 1.5 | 2.17 | 70.5 | 70.5 | 69.5 | 74 |
| 1739568420 | 69 | -3.5 | -4.83 | 69 | 69 | 69 | 111 |
| 1739482020 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1739395620 | 72.5 | -3.5 | -4.61 | 73 | 73 | 72 | 546 |
| 1739309220 | 76 | 0.5 | 0.66 | 76 | 76 | 76 | 52 |
| 1739222820 | 75.5 | 1 | 1.34 | 76 | 76 | 75.5 | 74 |
| 1738963620 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 22 |
| 1738877220 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 74.5 | 300 |
| 1738790820 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 30 |
| 1738704420 | 75.5 | 0.5 | 0.67 | 74 | 75.5 | 74 | 15 |
| 1738618020 | 75 | -1 | -1.32 | 77 | 77 | 74 | 106 |
| 1738358820 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 15 |
| 1738272420 | 74.5 | -2.5 | -3.25 | 77 | 77 | 74.5 | 121 |
| 1738186020 | 77 | -0.5 | -0.65 | 77 | 77 | 76.5 | 65 |
| 1738099620 | 77.5 | -3 | -3.73 | 81 | 81 | 76.5 | 196 |
| 1738013220 | 80.5 | 1.5 | 1.90 | 78 | 80.5 | 78 | 475 |
| 1737754020 | 79 | -1.5 | -1.86 | 82 | 82 | 79 | 302 |
| 1737667620 | 80.5 | -12 | -12.97 | 92 | 92 | 80.5 | 490 |
| 1737581220 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1737494820 | 92.5 | -1 | -1.07 | 93.5 | 93.5 | 92.5 | 222 |
| 1737408420 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 12 |
| 1737149220 | 93.5 | 0.5 | 0.54 | 93.5 | 93.5 | 93.5 | 22 |
| 1737062820 | 93 | 1.5 | 1.64 | 92 | 93 | 92 | 16 |
| 1736976420 | 91.5 | -0.5 | -0.54 | 92 | 92 | 91.5 | 173 |
| 1736890020 | 92 | 1 | 1.10 | 93 | 93 | 92 | 346 |
| 1736803620 | 91 | -1.5 | -1.62 | 91 | 91 | 91 | 106 |
| 1736544420 | 92.5 | 2.5 | 2.78 | 89.5 | 92.5 | 89 | 108 |
| 1736458020 | 90 | 3 | 3.45 | 90 | 90 | 90 | 15 |
| 1736371620 | 87 | -1.5 | -1.69 | 87.5 | 87.5 | 87 | 61 |
| 1736285220 | 88.5 | -0.5 | -0.56 | 89.5 | 89.5 | 87.5 | 212 |
| 1736198820 | 89 | -0.5 | -0.56 | 90.5 | 91 | 89 | 235 |
| 1735939620 | 89.5 | 0 | 0.00 | 87.5 | 89.5 | 87.5 | 69 |
| 1735853220 | 89.5 | 0.5 | 0.56 | 89 | 93 | 88.5 | 422 |
| 1735594020 | 89 | 0.5 | 0.56 | 88.5 | 89 | 88.5 | 90 |
| 1735334820 | 88.5 | -4 | -4.32 | 89 | 90 | 88.5 | 123 |
| 1734989220 | 92.5 | 2 | 2.21 | 92.5 | 92.5 | 92.5 | 1 |
| 1734730020 | 90.5 | 0 | 0.00 | 92 | 92 | 90.5 | 56 |
| 1734643620 | 90.5 | -0.5 | -0.55 | 91.5 | 91.5 | 90.5 | 46 |
| 1734557220 | 91 | -1.5 | -1.62 | 92.5 | 92.5 | 91 | 91 |
| 1734470820 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 1 |
| 1734384420 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 91 | 161 |
| 1734125220 | 92.5 | 0.5 | 0.54 | 92 | 92.5 | 92 | 35 |
| 1734038820 | 92 | 0 | 0.00 | 91 | 92 | 91 | 84 |
| 1733952420 | 92 | 1.5 | 1.66 | 92 | 92 | 92 | 35 |
| 1733866020 | 90.5 | 0 | 0.00 | 93 | 93 | 90.5 | 82 |
| 1733779620 | 90.5 | -2.5 | -2.69 | 93.5 | 93.5 | 90.5 | 4 |
| 1733520420 | 93 | -0.5 | -0.53 | 92 | 94 | 92 | 610 |
| 1733434020 | 93.5 | -3 | -3.11 | 94.5 | 94.5 | 93.5 | 4 |
| 1733347620 | 96.5 | 6 | 6.63 | 90 | 96.5 | 90 | 180 |
| 1733261220 | 90.5 | -1 | -1.09 | 90.5 | 90.5 | 90.5 | 1 |
| 1733174820 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 2 |
| 1732915620 | 91.5 | 1 | 1.10 | 91 | 91.5 | 91 | 205 |
| 1732829220 | 90.5 | 1 | 1.12 | 90.5 | 90.5 | 90.5 | 5 |
| 1732742820 | 89.5 | -5 | -5.29 | 92 | 92 | 89.5 | 148 |
| 1732656420 | 94.5 | -0.5 | -0.53 | 91.5 | 94.5 | 91.5 | 112 |
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
