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 | -0.849999 | -0.998823748517 | 85.099999 | 88 | 82 | 12025 | 83.61240624 | DE |
| 4 | 11.45 | 15.728021978 | 72.8 | 88.95 | 72.8 | 13941 | 82.43172645 | DE |
| 12 | 7.5 | 9.77198697068 | 76.75 | 88.95 | 70 | 12317 | 80.31654496 | DE |
| 26 | 15.95 | 23.3528550512 | 68.3 | 88.95 | 60.65 | 13907 | 75.04495381 | DE |
| 52 | 24.69 | 41.4539959704 | 59.56 | 88.95 | 57.4 | 15185 | 72.12096314 | DE |
| 156 | -17.8 | -17.4424301813 | 102.05 | 119.75 | 51 | 66046 | 80.79544856 | DE |
| 260 | 38.24 | 83.1123668768 | 46.01 | 119.75 | 30.05 | 94407 | 71.33440357 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 84 | 0.2 | 0.24 | 84.25 | 85.7 | 83.95 | 7004 |
| 1740518820 | 83.8 | 1.05 | 1.27 | 82.7 | 84 | 82.3 | 6163 |
| 1740432420 | 82.75 | -0.05 | -0.06 | 83.9 | 84.9 | 82 | 11145 |
| 1740173220 | 82.8 | -2.75 | -3.21 | 82.95 | 84.65 | 82 | 23147 |
| 1740086820 | 85.55 | 0.55 | 0.65 | 85.099999 | 88 | 84.75 | 12668 |
| 1740000420 | 85 | -3.7 | -4.17 | 87.95 | 88.7 | 83.9 | 21118 |
| 1739914020 | 88.7 | 1.9 | 2.19 | 86.55 | 88.95 | 86.55 | 16868 |
| 1739827620 | 86.8 | 2.85 | 3.39 | 84.2 | 87.5 | 84.05 | 17053 |
| 1739568420 | 83.95 | 0 | 0.00 | 83.95 | 86.1 | 83.849999 | 21369 |
| 1739482020 | 83.95 | 1.3 | 1.57 | 82.8 | 84.5 | 82.7 | 17306 |
| 1739395620 | 82.65 | 0.15 | 0.18 | 82.349999 | 83.099999 | 81.599999 | 9441 |
| 1739309220 | 82.5 | -0.35 | -0.42 | 82.849999 | 82.849999 | 81.849999 | 10830 |
| 1739222820 | 82.849999 | 1.85 | 2.28 | 80.9 | 83.2 | 79.2 | 17675 |
| 1738963620 | 81 | 1.4 | 1.76 | 80 | 82.349999 | 80 | 24947 |
| 1738877220 | 79.599999 | 4.35 | 5.78 | 75.75 | 80.45 | 75.65 | 25922 |
| 1738790820 | 75.25 | 0.75 | 1.01 | 73.5 | 75.3 | 73.4 | 4286 |
| 1738704420 | 74.5 | -0.3 | -0.40 | 74.65 | 74.849999 | 73.7 | 4554 |
| 1738618020 | 74.8 | -0.35 | -0.47 | 74.05 | 75 | 73.05 | 6564 |
| 1738358820 | 75.15 | -0.25 | -0.33 | 75.05 | 76.15 | 74.349999 | 9131 |
| 1738272420 | 75.4 | 2.55 | 3.50 | 72.8 | 75.4 | 72.8 | 11627 |
| 1738186020 | 72.849999 | -0.15 | -0.21 | 73.25 | 73.4 | 72.349999 | 7367 |
| 1738099620 | 73 | 0.45 | 0.62 | 72.9 | 73.55 | 72.15 | 9456 |
| 1738013220 | 72.55 | -1.1 | -1.49 | 73.599999 | 73.7 | 71.65 | 9749 |
| 1737754020 | 73.65 | -0.35 | -0.47 | 74.15 | 75.3 | 73.65 | 8237 |
| 1737667620 | 74 | 0.55 | 0.75 | 73.45 | 74.4 | 72.55 | 9980 |
| 1737581220 | 73.45 | -1.6 | -2.13 | 75.55 | 75.55 | 73.4 | 7982 |
| 1737494820 | 75.05 | -1.3 | -1.70 | 75.599999 | 76.25 | 74.95 | 4922 |
| 1737408420 | 76.349999 | 2.6 | 3.53 | 74.2 | 76.45 | 74.05 | 4867 |
| 1737149220 | 73.75 | 0.55 | 0.75 | 73.5 | 75.599999 | 73.4 | 6610 |
| 1737062820 | 73.2 | -0.1 | -0.14 | 73.4 | 74.099999 | 71.9 | 6246 |
| 1736976420 | 73.3 | 2.3 | 3.24 | 71.099999 | 73.9 | 71.099999 | 8925 |
| 1736890020 | 71 | -0.35 | -0.49 | 71.45 | 71.9 | 70.849999 | 7257 |
| 1736803620 | 71.349999 | 0.45 | 0.63 | 70.5 | 71.9 | 70 | 13667 |
| 1736544420 | 70.9 | -2.45 | -3.34 | 73.25 | 73.75 | 70.349999 | 9409 |
| 1736458020 | 73.349999 | -0.25 | -0.34 | 73.05 | 74.45 | 73.05 | 3268 |
| 1736371620 | 73.599999 | -1.5 | -2.00 | 74.8 | 74.9 | 73.15 | 9156 |
| 1736285220 | 75.099999 | -0.85 | -1.12 | 76.3 | 76.95 | 74.849999 | 3126 |
| 1736198820 | 75.95 | 0.3 | 0.40 | 75.65 | 77.5 | 75 | 6428 |
| 1735939620 | 75.65 | 0.1 | 0.13 | 75.5 | 76.95 | 74.099999 | 11369 |
| 1735853220 | 75.55 | -0.9 | -1.18 | 76.349999 | 78 | 75.15 | 9829 |
| 1735594020 | 76.45 | 0 | 0.00 | 76.3 | 76.75 | 75.9 | 4898 |
| 1735334820 | 76.45 | -1.15 | -1.48 | 77 | 77.25 | 76.15 | 6653 |
| 1734989220 | 77.599999 | -0.35 | -0.45 | 78.05 | 78.05 | 75.7 | 5992 |
| 1734730020 | 77.95 | -1.4 | -1.76 | 79.3 | 79.4 | 76.9 | 9607 |
| 1734643620 | 79.349999 | 1.15 | 1.47 | 78.4 | 81 | 78.4 | 6623 |
| 1734557220 | 78.2 | 0.15 | 0.19 | 78.15 | 79.099999 | 78.05 | 4710 |
| 1734470820 | 78.05 | -1.8 | -2.25 | 79.349999 | 79.65 | 78 | 7364 |
| 1734384420 | 79.849999 | -1.25 | -1.54 | 81 | 81.9 | 78.95 | 9873 |
| 1734125220 | 81.099999 | -2.55 | -3.05 | 83.349999 | 83.75 | 80.8 | 6219 |
| 1734038820 | 83.65 | -1.3 | -1.53 | 84.8 | 85.9 | 82.8 | 13373 |
| 1733952420 | 84.95 | 1.25 | 1.49 | 83.75 | 85.05 | 83.349999 | 12224 |
| 1733866020 | 83.7 | 0.3 | 0.36 | 83.3 | 85 | 83.099999 | 10245 |
| 1733779620 | 83.4 | -0.4 | -0.48 | 83.65 | 85.45 | 82.65 | 13374 |
| 1733520420 | 83.8 | 0.25 | 0.30 | 83.45 | 84.95 | 83.099999 | 24592 |
| 1733434020 | 83.55 | 7.05 | 9.22 | 76.75 | 87.65 | 76.75 | 105029 |
| 1733347620 | 76.5 | 1.05 | 1.39 | 75.65 | 76.8 | 75.55 | 4447 |
| 1733261220 | 75.45 | 0.5 | 0.67 | 75.099999 | 76 | 74.8 | 9693 |
| 1733174820 | 74.95 | 0.6 | 0.81 | 74.45 | 75.7 | 74.4 | 7826 |
| 1732915620 | 74.349999 | -0.5 | -0.67 | 74.9 | 75.45 | 74.25 | 4430 |
| 1732829220 | 74.849999 | -0.15 | -0.20 | 75.099999 | 75.599999 | 74.599999 | 9318 |
| 1732742820 | 75 | -1.55 | -2.02 | 76.4 | 76.55 | 75 | 6958 |
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
