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 | 0.15 | 0.222882615156 | 67.3 | 81.3 | 63.5 | 816594 | 73.97368952 | DE |
| 4 | 21.67 | 47.3350808213 | 45.78 | 81.3 | 45.02 | 811498 | 67.94655096 | DE |
| 12 | 32.41 | 92.4942922374 | 35.04 | 81.3 | 32.78 | 373615 | 61.31583073 | DE |
| 26 | 38.67 | 134.364141765 | 28.78 | 81.3 | 27.3 | 209462 | 56.69253738 | DE |
| 52 | 32.49 | 92.9347826087 | 34.96 | 81.3 | 27.3 | 144614 | 51.31992407 | DE |
| 156 | 41.6 | 160.928433269 | 25.85 | 81.3 | 18.98 | 172766 | 33.84781168 | DE |
| 260 | 56.15 | 496.902654867 | 11.3 | 81.3 | 9.66 | 172541 | 28.03874597 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 67.3 | -0.4 | -0.59 | 66.8 | 69.8 | 65.25 | 299612 |
| 1742506020 | 67.7 | -5.2 | -7.13 | 72.9 | 73.15 | 63.5 | 613868 |
| 1742419620 | 72.9 | -5.8 | -7.37 | 79.349999 | 80.45 | 69.599999 | 891496 |
| 1742333220 | 78.7 | 3 | 3.96 | 76.3 | 81.3 | 73.55 | 1094821 |
| 1742246820 | 75.7 | 4.1 | 5.73 | 73.75 | 76.55 | 71.599999 | 769175 |
| 1741987620 | 71.599999 | 4.15 | 6.15 | 67.3 | 72 | 66.25 | 713611 |
| 1741901220 | 67.45 | -0.25 | -0.37 | 67.95 | 69.95 | 64.8 | 420513 |
| 1741814820 | 67.7 | 2.85 | 4.39 | 66.25 | 68.599999 | 63.3 | 514728 |
| 1741728420 | 64.849999 | 3.15 | 5.11 | 61.95 | 67.099999 | 61.1 | 495397 |
| 1741642020 | 61.7 | -2.8 | -4.34 | 65 | 66.75 | 59.25 | 686159 |
| 1741382820 | 64.5 | -8.5 | -11.64 | 74.75 | 74.8 | 59.25 | 1306636 |
| 1741296420 | 73 | 3.85 | 5.57 | 69.8 | 74.7 | 69.349999 | 786686 |
| 1741210020 | 69.15 | -4.9 | -6.62 | 75.7 | 75.95 | 66.55 | 1337088 |
| 1741123620 | 74.05 | 2.55 | 3.57 | 74.95 | 77.849999 | 63.35 | 2217898 |
| 1741037220 | 71.5 | 16.5 | 30.00 | 60 | 75 | 60 | 1844992 |
| 1740778020 | 55 | 0.2 | 0.36 | 55.3 | 56.5 | 49.9 | 682627 |
| 1740691620 | 54.8 | 3.75 | 7.35 | 50.5 | 55.45 | 50.15 | 765650 |
| 1740605220 | 51.05 | 1.55 | 3.13 | 49.6 | 51.15 | 48.88 | 268172 |
| 1740518820 | 49.5 | 1.5 | 3.13 | 48.2 | 50 | 48.02 | 352335 |
| 1740432420 | 48 | 2.5 | 5.49 | 48.28 | 48.5 | 46.1 | 325783 |
| 1740173220 | 45.5 | -0.3 | -0.66 | 45.78 | 46.18 | 45.02 | 142328 |
| 1740086820 | 45.8 | -1.74 | -3.66 | 47.7 | 47.88 | 44.38 | 286221 |
| 1740000420 | 47.54 | 0.16 | 0.34 | 47.78 | 48.28 | 46.62 | 311590 |
| 1739914020 | 47.38 | -0.12 | -0.25 | 47.2 | 50.5 | 46.22 | 666179 |
| 1739827620 | 47.5 | 6.54 | 15.97 | 42.98 | 47.5 | 42.6 | 935605 |
| 1739568420 | 40.96 | 4.56 | 12.53 | 36.4 | 41.979999 | 36.38 | 482932 |
| 1739482020 | 36.4 | 2.42 | 7.12 | 33.94 | 37.28 | 33.439999 | 230906 |
| 1739395620 | 33.979999 | -2.3 | -6.34 | 36.5 | 36.5 | 33.46 | 162972 |
| 1739309220 | 36.28 | 0 | 0.00 | 36.4 | 36.6 | 35.96 | 51412 |
| 1739222820 | 36.28 | 0.08 | 0.22 | 36.34 | 36.56 | 35.82 | 77484 |
| 1738963620 | 36.2 | -1.4 | -3.72 | 37.52 | 37.659999 | 36 | 154420 |
| 1738877220 | 37.6 | -2.28 | -5.72 | 39.84 | 39.979999 | 36.799999 | 223324 |
| 1738790820 | 39.88 | 0.5 | 1.27 | 39.36 | 40 | 38.76 | 81314 |
| 1738704420 | 39.38 | -0.52 | -1.30 | 39.979999 | 40.18 | 37.72 | 160404 |
| 1738618020 | 39.9 | 1.36 | 3.53 | 38.5 | 39.9 | 38.06 | 146872 |
| 1738358820 | 38.54 | 1.28 | 3.44 | 37.479999 | 38.799999 | 37.299999 | 82918 |
| 1738272420 | 37.26 | 0.4 | 1.09 | 36.78 | 37.64 | 36.7 | 28012 |
| 1738186020 | 36.86 | -0.16 | -0.43 | 37.34 | 37.68 | 36.64 | 39324 |
| 1738099620 | 37.02 | -0.32 | -0.86 | 37.58 | 37.58 | 36.84 | 33454 |
| 1738013220 | 37.34 | -0.92 | -2.40 | 38.42 | 38.44 | 36.64 | 74331 |
| 1737754020 | 38.26 | -0.5 | -1.29 | 38.78 | 38.979999 | 37.84 | 71978 |
| 1737667620 | 38.76 | 0.16 | 0.41 | 38.799999 | 38.979999 | 37.82 | 65842 |
| 1737581220 | 38.6 | 0.84 | 2.22 | 37.74 | 38.88 | 37.52 | 102716 |
| 1737494820 | 37.76 | 0.46 | 1.23 | 37.28 | 37.9 | 36.6 | 71648 |
| 1737408420 | 37.299999 | 0.96 | 2.64 | 36.7 | 37.7 | 36.64 | 82365 |
| 1737149220 | 36.34 | -0.6 | -1.62 | 36.74 | 37.26 | 36.299999 | 76176 |
| 1737062820 | 36.94 | 0.04 | 0.11 | 36.52 | 37.14 | 36.02 | 74697 |
| 1736976420 | 36.9 | 0.1 | 0.27 | 36.64 | 36.979999 | 36.4 | 33865 |
| 1736890020 | 36.799999 | 0.2 | 0.55 | 36.68 | 37.28 | 35.799999 | 56046 |
| 1736803620 | 36.6 | -0.68 | -1.82 | 37.4 | 37.479999 | 36.22 | 70995 |
| 1736544420 | 37.28 | 0 | 0.00 | 37.34 | 37.68 | 36.88 | 49537 |
| 1736458020 | 37.28 | 0.68 | 1.86 | 36.34 | 37.299999 | 36.119999 | 66081 |
| 1736371620 | 36.6 | 1.64 | 4.69 | 34.979999 | 37.22 | 34.94 | 169685 |
| 1736285220 | 34.96 | 1.08 | 3.19 | 33.72 | 35 | 33.6 | 50192 |
| 1736198820 | 33.88 | 0.02 | 0.06 | 34.28 | 34.5 | 32.78 | 49225 |
| 1735939620 | 33.86 | 0.14 | 0.42 | 33.94 | 34.159999 | 33.299999 | 34211 |
| 1735853220 | 33.72 | -0.8 | -2.32 | 34.78 | 34.799999 | 33.58 | 32633 |
| 1735594020 | 34.52 | 0.04 | 0.12 | 34.72 | 34.82 | 34.42 | 19657 |
| 1735334820 | 34.479999 | -0.16 | -0.46 | 35.04 | 35.04 | 34.36 | 32464 |
| 1734989220 | 34.64 | 0.64 | 1.88 | 34.159999 | 35.159999 | 34.02 | 37350 |
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
