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 | -4 | -4.70588235294 | 85 | 85.7 | 80.3 | 10889 | 82.23530885 | DE |
| 4 | -7.8 | -8.78378378378 | 88.8 | 90.5 | 80.3 | 13901 | 85.90262262 | DE |
| 12 | -14.8 | -15.4488517745 | 95.8 | 99.1 | 78.2 | 14266 | 86.48816054 | DE |
| 26 | -20.6 | -20.2755905512 | 101.6 | 103.8 | 78.2 | 10565 | 90.02758789 | DE |
| 52 | -41.8 | -34.0390879479 | 122.8 | 125.6 | 78.2 | 7394 | 96.58997045 | DE |
| 156 | 6.59 | 8.85633651391 | 74.41 | 125.6 | 73.91 | 4433 | 97.94924928 | DE |
| 260 | 12.4 | 18.0758017493 | 68.6 | 125.6 | 59.2 | 4955 | 83.947939 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 83.599999 | 1.1 | 1.33 | 82 | 83.599999 | 81.8 | 9810 |
| 1743197220 | 82.5 | 1.2 | 1.48 | 81.4 | 83.2 | 80.9 | 10537 |
| 1743110820 | 81.3 | -0.9 | -1.09 | 82.3 | 82.3 | 80.9 | 10031 |
| 1743024420 | 82.2 | 0.4 | 0.49 | 81.7 | 82.7 | 81.099999 | 9205 |
| 1742938020 | 81.8 | -3.5 | -4.10 | 85 | 85.7 | 80.7 | 14862 |
| 1742851620 | 85.3 | -2 | -2.29 | 86.4 | 86.7 | 84.9 | 7660 |
| 1742592420 | 87.3 | 0.2 | 0.23 | 87.5 | 87.8 | 86.1 | 4307 |
| 1742506020 | 87.1 | 0.7 | 0.81 | 86.6 | 87.9 | 86.3 | 4348 |
| 1742419620 | 86.4 | -0.5 | -0.58 | 86.7 | 87.4 | 86.1 | 5226 |
| 1742333220 | 86.9 | -0.1 | -0.11 | 86.9 | 87.2 | 85.8 | 5886 |
| 1742246820 | 87 | -0.2 | -0.23 | 86.3 | 87.3 | 85.5 | 10052 |
| 1741987620 | 87.2 | -0.5 | -0.57 | 87.7 | 88.2 | 85.7 | 7230 |
| 1741901220 | 87.7 | 2.1 | 2.45 | 85.8 | 88.8 | 85.3 | 22979 |
| 1741814820 | 85.599999 | -0.9 | -1.04 | 86.9 | 88.6 | 85.5 | 52204 |
| 1741728420 | 86.5 | -1.6 | -1.82 | 88.5 | 88.6 | 85.8 | 10734 |
| 1741642020 | 88.1 | 0.2 | 0.23 | 87.3 | 89.4 | 86.7 | 11660 |
| 1741382820 | 87.9 | 0.9 | 1.03 | 87.2 | 89.6 | 85.099999 | 16551 |
| 1741296420 | 87 | 0.8 | 0.93 | 86.4 | 87 | 84.7 | 9401 |
| 1741210020 | 86.2 | -1.1 | -1.26 | 87.4 | 87.5 | 84.5 | 12782 |
| 1741123620 | 87.3 | -1.4 | -1.58 | 88.8 | 90.5 | 87 | 42554 |
| 1741037220 | 88.7 | -0.2 | -0.22 | 88.7 | 88.7 | 87.6 | 23907 |
| 1740778020 | 88.9 | 1.9 | 2.18 | 87.7 | 88.9 | 85.9 | 12762 |
| 1740691620 | 87 | 1.9 | 2.23 | 85.7 | 87.2 | 85.099999 | 10265 |
| 1740605220 | 85.099999 | -1.2 | -1.39 | 87 | 87.5 | 84.599999 | 23972 |
| 1740518820 | 86.3 | -0.6 | -0.69 | 87.4 | 88.6 | 86.1 | 14047 |
| 1740432420 | 86.9 | 1.7 | 2.00 | 85.599999 | 87.8 | 85.099999 | 67315 |
| 1740173220 | 85.2 | 1.8 | 2.16 | 83.9 | 85.4 | 83.4 | 14035 |
| 1740086820 | 83.4 | 1.4 | 1.71 | 81.8 | 83.7 | 81.599999 | 14334 |
| 1740000420 | 82 | 2.2 | 2.76 | 79.599999 | 82 | 79.599999 | 13710 |
| 1739914020 | 79.8 | -0.5 | -0.62 | 80.4 | 80.4 | 78.2 | 28060 |
| 1739827620 | 80.3 | 1 | 1.26 | 79.3 | 80.7 | 79.099999 | 16590 |
| 1739568420 | 79.3 | -1.4 | -1.73 | 80.599999 | 80.9 | 78.2 | 27686 |
| 1739482020 | 80.7 | -1.8 | -2.18 | 82.5 | 83.099999 | 80.7 | 19237 |
| 1739395620 | 82.5 | -0.9 | -1.08 | 83.8 | 83.9 | 82.3 | 13891 |
| 1739309220 | 83.4 | -0.7 | -0.83 | 83.8 | 84.099999 | 82.9 | 23704 |
| 1739222820 | 84.099999 | -0.4 | -0.47 | 85 | 85.3 | 83.7 | 17130 |
| 1738963620 | 84.5 | -0.4 | -0.47 | 85 | 85.5 | 84.2 | 17673 |
| 1738877220 | 84.9 | -1.3 | -1.51 | 86.2 | 87.1 | 84.599999 | 22333 |
| 1738790820 | 86.2 | -1.2 | -1.37 | 87.1 | 87.4 | 84.4 | 20793 |
| 1738704420 | 87.4 | -9.8 | -10.08 | 96.5 | 97.2 | 84.3 | 55195 |
| 1738618020 | 97.2 | 1.8 | 1.89 | 95.6 | 97.2 | 95 | 5693 |
| 1738358820 | 95.4 | 0.1 | 0.10 | 95.6 | 96.5 | 95.2 | 5518 |
| 1738272420 | 95.3 | 1.1 | 1.17 | 94.8 | 96.2 | 93.3 | 4790 |
| 1738186020 | 94.2 | 0.7 | 0.75 | 93.6 | 95.2 | 93.2 | 6585 |
| 1738099620 | 93.5 | -0.2 | -0.21 | 93.8 | 94.2 | 92.8 | 5749 |
| 1738013220 | 93.7 | 2.6 | 2.85 | 91 | 93.7 | 90.9 | 4813 |
| 1737754020 | 91.1 | -1.6 | -1.73 | 92.8 | 92.9 | 90.9 | 6419 |
| 1737667620 | 92.7 | 0.6 | 0.65 | 92.1 | 93 | 91.8 | 5959 |
| 1737581220 | 92.1 | 0 | 0.00 | 92.7 | 92.8 | 91.3 | 12099 |
| 1737494820 | 92.1 | -3.6 | -3.76 | 95.1 | 95.4 | 91.9 | 13981 |
| 1737408420 | 95.7 | 0.2 | 0.21 | 95.6 | 96.1 | 95 | 10452 |
| 1737149220 | 95.5 | -2.3 | -2.35 | 98.2 | 98.3 | 95.5 | 7198 |
| 1737062820 | 97.8 | 0.6 | 0.62 | 97 | 97.8 | 96.8 | 2314 |
| 1736976420 | 97.2 | 0.5 | 0.52 | 96.6 | 97.6 | 96.6 | 2922 |
| 1736890020 | 96.7 | -2.3 | -2.32 | 98.3 | 98.9 | 96.3 | 3954 |
| 1736803620 | 99 | 2.1 | 2.17 | 97.2 | 99 | 96.8 | 4934 |
| 1736544420 | 96.9 | 0.2 | 0.21 | 97.1 | 98 | 96.7 | 5825 |
| 1736458020 | 96.7 | -0.2 | -0.21 | 97 | 98.2 | 96.6 | 3209 |
| 1736371620 | 96.9 | -0.8 | -0.82 | 97.9 | 98.9 | 95.5 | 3403 |
| 1736285220 | 97.7 | 1.5 | 1.56 | 95.8 | 99.1 | 95.5 | 5502 |
| 1736198820 | 96.2 | -0.1 | -0.10 | 96.2 | 96.5 | 94.9 | 4396 |
| 1735939620 | 96.3 | -0.4 | -0.41 | 96.6 | 97.4 | 95.9 | 5112 |
| 1735853220 | 96.7 | 1.6 | 1.68 | 96 | 97.4 | 95.9 | 3706 |
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
