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 | 1.7 | 2.0987654321 | 81 | 86.5 | 80.9 | 354 | 84.72114166 | DE |
| 4 | -1.2 | -1.43027413588 | 83.9 | 86.5 | 79.9 | 255 | 83.42920733 | DE |
| 12 | 4.600001 | 5.88988611895 | 78.099999 | 86.5 | 73.099999 | 412 | 79.45119915 | DE |
| 26 | -5.1 | -5.80865603645 | 87.8 | 92.4 | 66.4 | 552 | 78.16294621 | DE |
| 52 | -31.3 | -27.4561403509 | 114 | 119.4 | 66.4 | 420 | 87.51006853 | DE |
| 156 | -82.9 | -50.0603864734 | 165.6 | 174 | 66.4 | 223 | 102.11136524 | DE |
| 260 | -95.1 | -53.487064117 | 177.8 | 193.6 | 66.4 | 211 | 105.31890093 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 82.4 | -2.7 | -3.17 | 85.4 | 85.5 | 82.4 | 550 |
| 1742506020 | 85.099999 | 0.6 | 0.71 | 84.4 | 85.3 | 84.099999 | 186 |
| 1742419620 | 84.5 | -1 | -1.17 | 85.9 | 85.9 | 83.7 | 212 |
| 1742333220 | 85.5 | 0.7 | 0.83 | 84.3 | 86.5 | 82.2 | 618 |
| 1742246820 | 84.8 | 2.7 | 3.29 | 83 | 85.2 | 82.3 | 544 |
| 1741987620 | 82.099999 | 1.1 | 1.36 | 81 | 82.2 | 80.9 | 209 |
| 1741901220 | 81 | -2.5 | -2.99 | 82.8 | 82.8 | 81 | 247 |
| 1741814820 | 83.5 | 2 | 2.45 | 82 | 83.5 | 81.599999 | 223 |
| 1741728420 | 81.5 | -1.6 | -1.93 | 83.599999 | 83.599999 | 81.099999 | 106 |
| 1741642020 | 83.099999 | -1 | -1.19 | 84.9 | 84.9 | 81.9 | 171 |
| 1741382820 | 84.099999 | -1 | -1.18 | 85.8 | 85.8 | 83.5 | 74 |
| 1741296420 | 85.099999 | 1.9 | 2.28 | 83.5 | 85.2 | 83.5 | 146 |
| 1741210020 | 83.2 | 2.8 | 3.48 | 80.9 | 84.099999 | 80.9 | 159 |
| 1741123620 | 80.4 | -3.6 | -4.29 | 81 | 81.4 | 79.9 | 355 |
| 1741037220 | 84 | -0.2 | -0.24 | 83.4 | 84.599999 | 83.099999 | 474 |
| 1740778020 | 84.2 | 0.6 | 0.72 | 83.2 | 84.8 | 83.099999 | 349 |
| 1740691620 | 83.599999 | -0.5 | -0.59 | 84.099999 | 84.3 | 83.599999 | 71 |
| 1740605220 | 84.099999 | -0.6 | -0.71 | 84.5 | 85.2 | 83.9 | 166 |
| 1740518820 | 84.7 | 1.5 | 1.80 | 83.599999 | 84.7 | 83.599999 | 104 |
| 1740432420 | 83.2 | 2.2 | 2.72 | 82 | 84.7 | 82 | 111 |
| 1740173220 | 81 | -1.6 | -1.94 | 83.9 | 83.9 | 81 | 573 |
| 1740086820 | 82.599999 | -0.3 | -0.36 | 83.7 | 83.9 | 82.599999 | 647 |
| 1740000420 | 82.9 | -1.4 | -1.66 | 84.3 | 84.8 | 82.9 | 1274 |
| 1739914020 | 84.3 | -0.1 | -0.12 | 83.7 | 84.5 | 83.4 | 778 |
| 1739827620 | 84.4 | 1.3 | 1.56 | 82.4 | 85.2 | 82.4 | 669 |
| 1739568420 | 83.099999 | 1.9 | 2.34 | 81.099999 | 84.4 | 81.099999 | 388 |
| 1739482020 | 81.2 | 1.9 | 2.40 | 79.3 | 82.2 | 79.2 | 548 |
| 1739395620 | 79.3 | 1.2 | 1.54 | 79.2 | 79.3 | 78.7 | 210 |
| 1739309220 | 78.099999 | -1.2 | -1.51 | 77.8 | 79.099999 | 77.599999 | 330 |
| 1739222820 | 79.3 | -1 | -1.25 | 80.3 | 81.2 | 78.5 | 484 |
| 1738963620 | 80.3 | 1.6 | 2.03 | 78.3 | 81.2 | 78.3 | 1086 |
| 1738877220 | 78.7 | -0.3 | -0.38 | 79.5 | 80.099999 | 78.7 | 379 |
| 1738790820 | 79 | 0 | 0.00 | 78.5 | 79.3 | 77.599999 | 226 |
| 1738704420 | 79 | 2.6 | 3.40 | 76.099999 | 79 | 76.099999 | 111 |
| 1738618020 | 76.4 | -1.1 | -1.42 | 76.9 | 77.5 | 75.7 | 216 |
| 1738358820 | 77.5 | 1.2 | 1.57 | 76 | 77.7 | 74.9 | 403 |
| 1738272420 | 76.3 | -0.2 | -0.26 | 76.4 | 77.099999 | 74.9 | 210 |
| 1738186020 | 76.5 | 0 | 0.00 | 76.599999 | 77.4 | 75.2 | 259 |
| 1738099620 | 76.5 | -0.6 | -0.78 | 77.5 | 77.5 | 75.7 | 184 |
| 1738013220 | 77.099999 | 2.4 | 3.21 | 74.5 | 77.9 | 74.3 | 1643 |
| 1737754020 | 74.7 | 0.8 | 1.08 | 73.099999 | 75.2 | 73.099999 | 1867 |
| 1737667620 | 73.9 | -0.5 | -0.67 | 74.3 | 74.599999 | 73.5 | 500 |
| 1737581220 | 74.4 | -0.9 | -1.20 | 75.099999 | 75.099999 | 74.099999 | 252 |
| 1737494820 | 75.3 | -0.6 | -0.79 | 75.8 | 76.4 | 74.5 | 537 |
| 1737408420 | 75.9 | 0.3 | 0.40 | 75.9 | 76.5 | 75.3 | 181 |
| 1737149220 | 75.599999 | -1.2 | -1.56 | 76.599999 | 77.2 | 75.599999 | 341 |
| 1737062820 | 76.8 | 1 | 1.32 | 77.5 | 77.5 | 75.3 | 271 |
| 1736976420 | 75.8 | 0.9 | 1.20 | 76.7 | 76.8 | 75.7 | 92 |
| 1736890020 | 74.9 | -1.4 | -1.83 | 77.2 | 77.2 | 74.9 | 214 |
| 1736803620 | 76.3 | -0.9 | -1.17 | 76.599999 | 78.099999 | 75.9 | 318 |
| 1736544420 | 77.2 | 0.5 | 0.65 | 76.599999 | 77.599999 | 76.599999 | 119 |
| 1736458020 | 76.7 | 1.4 | 1.86 | 75.2 | 76.8 | 75.2 | 189 |
| 1736371620 | 75.3 | -1.7 | -2.21 | 75.2 | 75.8 | 74.8 | 264 |
| 1736285220 | 77 | -0.3 | -0.39 | 76.7 | 77 | 75.5 | 543 |
| 1736198820 | 77.3 | 1.5 | 1.98 | 76 | 77.4 | 75.4 | 133 |
| 1735939620 | 75.8 | -1.3 | -1.69 | 76.9 | 77.599999 | 75.3 | 543 |
| 1735853220 | 77.099999 | -2.1 | -2.65 | 78.8 | 79.599999 | 76.7 | 440 |
| 1735594020 | 79.2 | 1.6 | 2.06 | 77 | 79.5 | 77 | 887 |
| 1735334820 | 77.599999 | -0.8 | -1.02 | 78.099999 | 78.599999 | 77 | 1053 |
| 1734989220 | 78.4 | 6.6 | 9.19 | 71.4 | 78.7 | 71.4 | 2529 |
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
