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 | -1.48 | -1.79307002665 | 82.54 | 83.66 | 80.48 | 285 | 81.84191396 | DE |
| 4 | -2.02 | -2.43139142995 | 83.08 | 83.66 | 74 | 126 | 80.44351485 | DE |
| 12 | 0.8 | 0.996760528283 | 80.26 | 83.66 | 74 | 72 | 79.81282272 | DE |
| 26 | -0.6 | -0.734753857458 | 81.66 | 86.62 | 74 | 101 | 80.24599606 | DE |
| 52 | 9.76 | 13.6886395512 | 71.3 | 90.2 | 68.5 | 125 | 80.01522641 | DE |
| 156 | 9.86 | 13.8483146067 | 71.2 | 90.2 | 68.5 | 130 | 78.631259 | DE |
| 260 | 9.86 | 13.8483146067 | 71.2 | 90.2 | 68.5 | 130 | 78.631259 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731619560 | 81.84 | -0.38 | -0.46 | 83.66 | 83.66 | 81.84 | 164 |
| 1731533160 | 82.22 | 0.16 | 0.19 | 81.739999 | 82.22 | 81.739999 | 24 |
| 1731446820 | 82.06 | 0.56 | 0.69 | 82.42 | 83.62 | 81.959999 | 565 |
| 1731360420 | 81.5 | -0.08 | -0.10 | 82.54 | 82.54 | 80.72 | 386 |
| 1731101160 | 81.58 | 0 | 0.00 | 81.58 | 81.58 | 81.58 | 0 |
| 1731014760 | 81.58 | -0.18 | -0.22 | 81.64 | 82.14 | 80.92 | 302 |
| 1730928360 | 81.76 | 7.34 | 9.86 | 79.44 | 81.76 | 79.44 | 223 |
| 1730841960 | 74.42 | 0 | 0.00 | 74.42 | 74.42 | 74.42 | 0 |
| 1730755560 | 74.42 | -0.58 | -0.77 | 74.42 | 74.42 | 74.42 | 1 |
| 1730496360 | 75 | 0.3 | 0.40 | 74 | 75.3 | 74 | 149 |
| 1730409960 | 74.7 | -1.32 | -1.74 | 74.8 | 74.8 | 74.7 | 40 |
| 1730323560 | 76.02 | -0.8 | -1.04 | 74.819999 | 76.02 | 74.819999 | 58 |
| 1730237160 | 76.819999 | 0.38 | 0.50 | 76.66 | 76.819999 | 76.66 | 16 |
| 1730150760 | 76.44 | 0.12 | 0.16 | 76.3 | 76.44 | 76.3 | 47 |
| 1729888020 | 76.319999 | 1.58 | 2.11 | 75.68 | 76.319999 | 75.52 | 76 |
| 1729801560 | 74.739999 | -6.52 | -8.02 | 80.22 | 80.22 | 74.739999 | 113 |
| 1729715160 | 81.26 | 0.1 | 0.12 | 81.26 | 81.26 | 81.26 | 1 |
| 1729628760 | 81.16 | -1.84 | -2.22 | 81.16 | 81.16 | 81.16 | 4 |
| 1729542360 | 83 | -0.08 | -0.10 | 82.5 | 83 | 82.2 | 99 |
| 1729283160 | 83.08 | 0.38 | 0.46 | 83.08 | 83.08 | 83.08 | 8 |
| 1729196760 | 82.7 | 1.98 | 2.45 | 82.7 | 82.7 | 82.7 | 8 |
| 1729110360 | 80.72 | -0.78 | -0.96 | 80.72 | 80.72 | 80.72 | 25 |
| 1729023960 | 81.5 | 1.38 | 1.72 | 81.64 | 81.64 | 81.5 | 3 |
| 1728937620 | 80.12 | 0.36 | 0.45 | 80.78 | 80.78 | 79.92 | 61 |
| 1728678360 | 79.76 | 2.52 | 3.26 | 79.76 | 79.76 | 79.76 | 26 |
| 1728591960 | 77.239999 | 0 | 0.00 | 77.239999 | 77.239999 | 77.239999 | 0 |
| 1728505560 | 77.239999 | 0.1 | 0.13 | 77.84 | 77.84 | 77.239999 | 14 |
| 1728419160 | 77.14 | -1.04 | -1.33 | 77.739999 | 77.739999 | 77.14 | 51 |
| 1728332760 | 78.18 | -0.26 | -0.33 | 79.16 | 79.16 | 78.18 | 187 |
| 1728073560 | 78.44 | -0.04 | -0.05 | 78.44 | 78.44 | 78.44 | 26 |
| 1727987220 | 78.48 | 0 | 0.00 | 78.48 | 78.48 | 78.48 | 0 |
| 1727900820 | 78.48 | 0.22 | 0.28 | 78.48 | 78.48 | 78.48 | 1 |
| 1727814420 | 78.26 | -0.74 | -0.94 | 79.8 | 79.8 | 78.26 | 3 |
| 1727728020 | 79 | 1.24 | 1.59 | 78.08 | 79 | 78.08 | 239 |
| 1727468760 | 77.76 | 0.32 | 0.41 | 78 | 78.56 | 77.76 | 74 |
| 1727382360 | 77.44 | 0.36 | 0.47 | 77.44 | 77.44 | 77.44 | 55 |
| 1727295960 | 77.08 | -0.74 | -0.95 | 77.02 | 77.08 | 77.02 | 142 |
| 1727209560 | 77.819999 | -1.72 | -2.16 | 77.819999 | 77.819999 | 77.819999 | 1 |
| 1727123160 | 79.54 | 1.02 | 1.30 | 79.28 | 79.54 | 79.28 | 6 |
| 1726864020 | 78.52 | 0 | 0.00 | 78.52 | 78.52 | 78.52 | 0 |
| 1726777620 | 78.52 | 0 | 0.00 | 78.52 | 78.52 | 78.52 | 0 |
| 1726691220 | 78.52 | -1.02 | -1.28 | 78.52 | 78.52 | 78.52 | 15 |
| 1726604820 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1726518420 | 79.54 | 1.44 | 1.84 | 79.18 | 79.54 | 78.76 | 14 |
| 1726259160 | 78.099999 | -0.06 | -0.08 | 78.099999 | 78.099999 | 78.099999 | 4 |
| 1726172760 | 78.16 | 0.04 | 0.05 | 78.16 | 78.16 | 78.16 | 41 |
| 1726086360 | 78.12 | 0 | 0.00 | 78.12 | 78.12 | 78.12 | 0 |
| 1725999960 | 78.12 | -0.02 | -0.03 | 78.12 | 78.12 | 78.12 | 50 |
| 1725913620 | 78.14 | 0.82 | 1.06 | 77.54 | 78.14 | 77.54 | 5 |
| 1725654360 | 77.319999 | -2.32 | -2.91 | 78.16 | 78.16 | 77.319999 | 45 |
| 1725567960 | 79.64 | 0 | 0.00 | 79.64 | 79.64 | 79.64 | 0 |
| 1725481560 | 79.64 | -2.46 | -3.00 | 79.64 | 79.64 | 79.64 | 16 |
| 1725395160 | 82.099999 | 0.04 | 0.05 | 82.099999 | 82.099999 | 82.099999 | 1 |
| 1725308760 | 82.06 | 0.16 | 0.20 | 82.56 | 82.68 | 82.06 | 3 |
| 1725049560 | 81.9 | 0 | 0.00 | 81.9 | 81.9 | 81.9 | 0 |
| 1724963160 | 81.9 | 1 | 1.24 | 80.819999 | 81.9 | 80.819999 | 20 |
| 1724876760 | 80.9 | 0.4 | 0.50 | 81.02 | 81.02 | 80.9 | 65 |
| 1724790420 | 80.5 | -0.24 | -0.30 | 80.34 | 80.5 | 80.34 | 51 |
| 1724704020 | 80.739999 | 1 | 1.25 | 81.099999 | 81.099999 | 80.739999 | 37 |
| 1724444820 | 79.739999 | -0.26 | -0.33 | 80.26 | 80.26 | 79.739999 | 13 |
| 1724358420 | 80 | 0.54 | 0.68 | 79.5 | 80 | 79.5 | 66 |
| 1724271960 | 79.459999 | -0.86 | -1.07 | 79.459999 | 79.459999 | 79.459999 | 6 |
| 1724185560 | 80.319999 | 1.06 | 1.34 | 80.319999 | 80.319999 | 80.319999 | 3 |
| 1724099220 | 79.26 | -0.82 | -1.02 | 79.26 | 79.26 | 79.26 | 25 |
| 1723840020 | 80.08 | 1.04 | 1.32 | 80.08 | 80.08 | 80.08 | 30 |
| 1723753620 | 79.04 | 0.38 | 0.48 | 78.64 | 80.3 | 78.64 | 153 |
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
