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 | 1.36 | 1.64848484848 | 82.5 | 83.86 | 82.5 | 11 | 82.5 | DE |
| 4 | 9.86 | 13.3243243243 | 74 | 83.86 | 73.319999 | 27 | 77.09504587 | DE |
| 12 | 8.64 | 11.4863068333 | 75.22 | 83.86 | 73.319999 | 31 | 76.42756927 | DE |
| 26 | 9.18 | 12.2924477772 | 74.68 | 90.5 | 72.58 | 36 | 80.66549711 | DE |
| 52 | 5.86 | 7.51282051282 | 78 | 93 | 71.5 | 55 | 81.44688819 | DE |
| 156 | -11.14 | -11.7263157895 | 95 | 96.5 | 71.5 | 62 | 80.16194337 | DE |
| 260 | 2.86 | 3.53086419753 | 81 | 98 | 71.5 | 48 | 82.09966221 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1732829220 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1732742820 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1732656420 | 82.5 | 1.8 | 2.23 | 82.5 | 82.5 | 82.5 | 11 |
| 1732570020 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1732310820 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1732224420 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1732138020 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1732051620 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1731965220 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1731706020 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1731619620 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1731533220 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1731446820 | 80.7 | -0.52 | -0.64 | 80.7 | 80.7 | 80.7 | 1 |
| 1731360420 | 81.22 | 1.64 | 2.06 | 81.22 | 81.22 | 81.22 | 30 |
| 1731101220 | 79.58 | 1.04 | 1.32 | 79.58 | 79.58 | 79.58 | 5 |
| 1731014760 | 78.54 | 0.42 | 0.54 | 80.16 | 80.16 | 78.54 | 4 |
| 1730928360 | 78.12 | 2.34 | 3.09 | 78.12 | 78.12 | 78.12 | 7 |
| 1730841960 | 75.78 | 1.78 | 2.41 | 73.319999 | 75.78 | 73.319999 | 159 |
| 1730755560 | 74 | -0.06 | -0.08 | 74 | 74 | 74 | 1 |
| 1730496360 | 74.06 | -1.38 | -1.83 | 75 | 75 | 74.06 | 172 |
| 1730409960 | 75.44 | 0 | 0.00 | 75.44 | 75.44 | 75.44 | 0 |
| 1730323560 | 75.44 | -1 | -1.31 | 75.44 | 75.44 | 75.44 | 25 |
| 1730233620 | 76.44 | 0 | 0.00 | 76.44 | 76.44 | 76.44 | 0 |
| 1730147220 | 76.44 | 0 | 0.00 | 76.44 | 76.44 | 76.44 | 0 |
| 1729888020 | 76.44 | 1.34 | 1.78 | 76.44 | 76.44 | 76.44 | 2 |
| 1729801560 | 75.099999 | -0.8 | -1.05 | 75.099999 | 75.099999 | 75.099999 | 1 |
| 1729715160 | 75.9 | -2.02 | -2.59 | 76.2 | 76.2 | 75.9 | 14 |
| 1729628760 | 77.92 | 0 | 0.00 | 77.92 | 77.92 | 77.92 | 0 |
| 1729542360 | 77.92 | -0.12 | -0.15 | 77.92 | 77.92 | 77.92 | 64 |
| 1729283160 | 78.04 | 0 | 0.00 | 78.04 | 78.04 | 78.04 | 0 |
| 1729196760 | 78.04 | 0.06 | 0.08 | 78.04 | 78.04 | 78.04 | 3 |
| 1729110360 | 77.98 | 0.66 | 0.85 | 77.98 | 77.98 | 77.98 | 30 |
| 1729023960 | 77.319999 | 0.56 | 0.73 | 77.319999 | 77.319999 | 77.319999 | 1 |
| 1728937620 | 76.76 | 0.8 | 1.05 | 77.2 | 77.2 | 76.76 | 200 |
| 1728678360 | 75.959999 | -1.14 | -1.48 | 74.3 | 75.959999 | 74.3 | 20 |
| 1728591960 | 77.099999 | 0 | 0.00 | 77.099999 | 77.099999 | 77.099999 | 0 |
| 1728505560 | 77.099999 | 0 | 0.00 | 77.099999 | 77.099999 | 77.099999 | 0 |
| 1728419160 | 77.099999 | 0 | 0.00 | 77.099999 | 77.099999 | 77.099999 | 0 |
| 1728332760 | 77.099999 | 0.38 | 0.50 | 77.099999 | 77.099999 | 77.099999 | 1 |
| 1728073620 | 76.72 | 0 | 0.00 | 76.72 | 76.72 | 76.72 | 0 |
| 1727987220 | 76.72 | 0 | 0.00 | 76.72 | 76.72 | 76.72 | 0 |
| 1727900820 | 76.72 | -0.48 | -0.62 | 76.72 | 76.72 | 76.72 | 1 |
| 1727814420 | 77.2 | -1.28 | -1.63 | 78.62 | 78.62 | 77.2 | 3 |
| 1727727960 | 78.48 | 0 | 0.00 | 78.48 | 78.48 | 78.48 | 0 |
| 1727468760 | 78.48 | 0.98 | 1.26 | 78.48 | 78.48 | 78.48 | 19 |
| 1727382360 | 77.5 | 0.5 | 0.65 | 77.5 | 77.5 | 77.5 | 16 |
| 1727295960 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1727209560 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1727123160 | 77 | -0.42 | -0.54 | 77 | 77 | 77 | 46 |
| 1726863960 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1726777560 | 77.42 | 1.64 | 2.16 | 76.2 | 77.42 | 76.2 | 51 |
| 1726691220 | 75.78 | 0 | 0.00 | 75.78 | 75.78 | 75.78 | 0 |
| 1726604820 | 75.78 | 0 | 0.00 | 75.78 | 75.78 | 75.78 | 0 |
| 1726518420 | 75.78 | 0.22 | 0.29 | 75.78 | 75.78 | 75.78 | 26 |
| 1726259160 | 75.56 | 0.44 | 0.59 | 75.56 | 75.56 | 75.56 | 7 |
| 1726172760 | 75.12 | 0 | 0.00 | 75.12 | 75.12 | 75.12 | 0 |
| 1726086360 | 75.12 | 0 | 0.00 | 75.12 | 75.12 | 75.12 | 0 |
| 1725999960 | 75.12 | -0.1 | -0.13 | 75.5 | 75.5 | 74.04 | 16 |
| 1725913620 | 75.22 | 2.64 | 3.64 | 75.22 | 75.22 | 75.22 | 2 |
| 1725654360 | 72.58 | -0.6 | -0.82 | 72.58 | 72.58 | 72.58 | 6 |
| 1725567960 | 73.18 | -9.68 | -11.68 | 82.9 | 84.599999 | 72.88 | 163 |
| 1725481560 | 82.86 | 0 | 0.00 | 82.86 | 82.86 | 82.86 | 0 |
| 1725395160 | 82.86 | -1.58 | -1.87 | 82.86 | 82.86 | 82.86 | 1 |
| 1725308760 | 84.44 | 3.28 | 4.04 | 84.34 | 84.44 | 84.34 | 2 |
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
