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 | 0.679999 | 0.878324722294 | 77.42 | 79.52 | 76.849999 | 229 | 78.49983564 | DE |
| 4 | -7.590001 | -8.85751079473 | 85.69 | 89.68 | 76.849999 | 326 | 84.63640498 | DE |
| 12 | -7.61 | -8.87877737579 | 85.709999 | 89.68 | 74.53 | 287 | 82.3041016 | DE |
| 26 | 6.159999 | 8.56268974145 | 71.94 | 100.2 | 71.17 | 279 | 85.28655356 | DE |
| 52 | -13.260001 | -14.5140116025 | 91.36 | 100.76 | 65.89 | 195 | 84.61479889 | DE |
| 156 | 8.729999 | 12.584689347 | 69.37 | 108.48 | 48.765 | 233 | 76.18251826 | DE |
| 260 | 34.204999 | 77.9245905001 | 43.895 | 117.36 | 43.605 | 241 | 77.11273976 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742246820 | 79.069999 | 0.64 | 0.82 | 79.23 | 79.5 | 78.94 | 327 |
| 1741987620 | 78.43 | 1.58 | 2.06 | 77.42 | 79.52 | 77.42 | 429 |
| 1741901220 | 76.849999 | -1.08 | -1.39 | 78.62 | 78.62 | 76.849999 | 61 |
| 1741814820 | 77.93 | -2.16 | -2.70 | 77.42 | 77.93 | 77.42 | 98 |
| 1741728420 | 80.09 | 0 | 0.00 | 80.09 | 80.09 | 80.09 | 0 |
| 1741642020 | 80.09 | -0.11 | -0.14 | 81.02 | 81.02 | 80.09 | 74 |
| 1741382820 | 80.2 | -2.17 | -2.63 | 81.93 | 81.93 | 79.67 | 118 |
| 1741296420 | 82.37 | -1.63 | -1.94 | 83.16 | 83.599999 | 82.37 | 498 |
| 1741210020 | 84 | 1.06 | 1.28 | 83.01 | 84 | 82.75 | 370 |
| 1741123620 | 82.94 | -3.92 | -4.51 | 84.36 | 84.37 | 82.94 | 380 |
| 1741037220 | 86.86 | 0.8 | 0.93 | 86.47 | 89 | 86.47 | 236 |
| 1740778020 | 86.06 | 1.58 | 1.87 | 84.76 | 86.06 | 84.17 | 334 |
| 1740691620 | 84.48 | -2.85 | -3.26 | 85.48 | 85.48 | 84.36 | 445 |
| 1740605220 | 87.33 | 1.24 | 1.44 | 86.59 | 88 | 86.59 | 321 |
| 1740518820 | 86.09 | -0.13 | -0.15 | 85.58 | 86.09 | 85.19 | 239 |
| 1740432420 | 86.22 | 0.11 | 0.13 | 86.53 | 87.18 | 85.77 | 384 |
| 1740173220 | 86.11 | -2.02 | -2.29 | 89.68 | 89.68 | 86.11 | 471 |
| 1740086820 | 88.13 | -0.47 | -0.53 | 88.16 | 88.97 | 88.13 | 214 |
| 1740000420 | 88.6 | 0.54 | 0.61 | 87.72 | 88.6 | 86.55 | 383 |
| 1739914020 | 88.06 | 3.17 | 3.73 | 85.69 | 88.61 | 85.489999 | 810 |
| 1739827620 | 84.89 | 0.73 | 0.87 | 85.14 | 86.07 | 84.89 | 154 |
| 1739568420 | 84.16 | 7.18 | 9.33 | 77.87 | 84.94 | 77.87 | 1147 |
| 1739482020 | 76.98 | 2.02 | 2.69 | 77.55 | 78.75 | 76.98 | 766 |
| 1739395620 | 74.959999 | 0.13 | 0.17 | 74.53 | 75 | 74.53 | 193 |
| 1739309220 | 74.83 | -2.37 | -3.07 | 76.209999 | 76.209999 | 74.709999 | 396 |
| 1739222820 | 77.2 | -1.19 | -1.52 | 76.91 | 77.2 | 76.72 | 90 |
| 1738963620 | 78.39 | 0.67 | 0.86 | 77.94 | 78.39 | 77.78 | 95 |
| 1738877220 | 77.72 | -0.98 | -1.25 | 78.01 | 78.01 | 77.319999 | 856 |
| 1738790820 | 78.7 | -1.86 | -2.31 | 78.5 | 78.7 | 78.33 | 218 |
| 1738704420 | 80.56 | -0.79 | -0.97 | 80.87 | 80.87 | 80.51 | 116 |
| 1738618020 | 81.349999 | -2.17 | -2.60 | 83.63 | 84.09 | 81.349999 | 717 |
| 1738358820 | 83.52 | -1.82 | -2.13 | 86.08 | 86.08 | 83.52 | 501 |
| 1738272420 | 85.34 | 5.32 | 6.65 | 84.52 | 85.8 | 84.52 | 183 |
| 1738186020 | 80.02 | 0 | 0.00 | 80.02 | 80.02 | 80.02 | 0 |
| 1738099620 | 80.02 | -0.42 | -0.52 | 80.7 | 81.09 | 80.02 | 90 |
| 1738013220 | 80.44 | -1.16 | -1.42 | 79.22 | 80.44 | 79.22 | 121 |
| 1737754020 | 81.599999 | -0.32 | -0.39 | 81.65 | 81.65 | 81.599999 | 70 |
| 1737667620 | 81.92 | -1.8 | -2.15 | 82.05 | 82.45 | 81.34 | 290 |
| 1737581220 | 83.72 | 1.03 | 1.25 | 83.44 | 83.72 | 82.42 | 38 |
| 1737494820 | 82.69 | 0.18 | 0.22 | 81.319999 | 82.69 | 81.319999 | 203 |
| 1737408420 | 82.51 | -0.29 | -0.35 | 82.51 | 82.51 | 82.51 | 8 |
| 1737149220 | 82.8 | 2.84 | 3.55 | 82.13 | 82.8 | 82.13 | 294 |
| 1737062820 | 79.959999 | -0.47 | -0.58 | 80.01 | 80.2 | 79.959999 | 437 |
| 1736976420 | 80.43 | 1.62 | 2.06 | 79.83 | 81.19 | 79.83 | 176 |
| 1736890020 | 78.81 | -0.43 | -0.54 | 80.069999 | 80.069999 | 78.78 | 61 |
| 1736803620 | 79.239999 | -1.16 | -1.44 | 79.239999 | 79.239999 | 79.239999 | 7 |
| 1736544420 | 80.4 | 1.3 | 1.64 | 78.709999 | 80.4 | 78.7 | 757 |
| 1736458020 | 79.099999 | 0 | 0.00 | 79.099999 | 79.099999 | 79.099999 | 0 |
| 1736371620 | 79.099999 | -0.26 | -0.33 | 79.099999 | 79.099999 | 79.099999 | 18 |
| 1736285220 | 79.36 | -2.15 | -2.64 | 81.84 | 81.84 | 79.36 | 32 |
| 1736198820 | 81.51 | 0.37 | 0.46 | 80.92 | 82.36 | 80.9 | 23 |
| 1735939620 | 81.14 | -0.72 | -0.88 | 82.239999 | 82.239999 | 81.06 | 93 |
| 1735853220 | 81.86 | -2.24 | -2.66 | 83.599999 | 84.41 | 81.86 | 310 |
| 1735594020 | 84.099999 | -0.75 | -0.88 | 84.349999 | 85.239999 | 84.099999 | 168 |
| 1735334820 | 84.849999 | -0.56 | -0.66 | 85.709999 | 85.709999 | 84.52 | 81 |
| 1734989220 | 85.41 | -0.14 | -0.16 | 85.22 | 86.15 | 85 | 113 |
| 1734730020 | 85.55 | 0.33 | 0.39 | 83.97 | 85.55 | 83.97 | 259 |
| 1734643620 | 85.22 | -2.06 | -2.36 | 86.16 | 86.23 | 85.06 | 278 |
| 1734557220 | 87.28 | 2.55 | 3.01 | 87.89 | 88.51 | 87.28 | 68 |
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
