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 | -1.015 | -1.32532480251 | 76.585 | 76.585 | 75.57 | 419 | 76.585 | CS |
| 4 | -10.4555 | -12.1539543507 | 86.0255 | 87.7678 | 75.57 | 3548 | 80.19273867 | CS |
| 12 | -10.96 | -12.6661273547 | 86.53 | 87.7678 | 66.11 | 3907 | 80.79222212 | CS |
| 26 | -16.41 | -17.8408349641 | 91.98 | 102.38 | 66.11 | 2915 | 84.78035471 | CS |
| 52 | -12.73 | -14.4167610419 | 88.3 | 103.11 | 66.11 | 3727 | 89.30561541 | CS |
| 156 | -66.7776 | -46.9116444534 | 142.3476 | 153.2 | 57.06 | 1643 | 88.05176849 | CS |
| 260 | -15.91369 | -17.3951116314 | 91.48369 | 186.6221 | 57.06 | 1303 | 101.44951485 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 76.585 | -2.48 | -3.14 | 76.585 | 76.585 | 76.585 | 419 |
| 1739485200 | 79.069 | 0 | 0.00 | 79.069 | 79.069 | 79.069 | 0 |
| 1739398800 | 79.069 | 0 | 0.00 | 79.069 | 79.069 | 79.069 | 0 |
| 1739312400 | 79.069 | 0 | 0.00 | 79.069 | 79.069 | 79.069 | 0 |
| 1739226000 | 79.069 | 0.05 | 0.06 | 79.4488 | 79.55 | 79.069 | 3465 |
| 1738967160 | 79.02 | 0.56 | 0.71 | 79.02 | 79.02 | 79.02 | 1872 |
| 1738880400 | 78.46 | -0.51 | -0.64 | 78.46 | 78.46 | 78.46 | 4653 |
| 1738794000 | 78.965 | 1.85 | 2.39 | 78.965 | 78.965 | 78.965 | 5397 |
| 1738708080 | 77.12 | -0.44 | -0.57 | 77.12 | 77.12 | 77.12 | 7238 |
| 1738621740 | 77.56 | -6.44 | -7.67 | 77.56 | 77.56 | 77.56 | 10979 |
| 1738362000 | 84 | -1.36 | -1.59 | 84 | 84 | 84 | 2856 |
| 1738276080 | 85.3555 | -2.41 | -2.75 | 85.3555 | 85.3555 | 85.3555 | 10 |
| 1738189740 | 87.7678 | 1.3 | 1.50 | 87.7678 | 87.7678 | 87.7678 | 4666 |
| 1738103280 | 86.47 | 1.07 | 1.25 | 86.47 | 86.47 | 86.47 | 2366 |
| 1738016820 | 85.405 | -0.62 | -0.72 | 85.405 | 85.405 | 85.405 | 913 |
| 1737757440 | 86.0255 | 1.14 | 1.34 | 86.0255 | 86.0255 | 86.0255 | 1295 |
| 1737671280 | 84.89 | 0 | 0.00 | 84.89 | 84.89 | 84.89 | 0 |
| 1737584880 | 84.89 | 0 | 0.00 | 84.89 | 84.89 | 84.89 | 0 |
| 1737498480 | 84.89 | 0 | 0.00 | 84.89 | 84.89 | 84.89 | 0 |
| 1737152880 | 84.89 | 1.18 | 1.41 | 84.89 | 84.89 | 84.89 | 11979 |
| 1737066420 | 83.71 | -0.09 | -0.11 | 83.71 | 83.71 | 83.71 | 7909 |
| 1736979720 | 83.8 | 7.29 | 9.53 | 80.87 | 83.84 | 80.87 | 12671 |
| 1736893320 | 76.51 | 0 | 0.00 | 76.51 | 76.51 | 76.51 | 0 |
| 1736806920 | 76.51 | 0 | 0.00 | 76.51 | 76.51 | 76.51 | 0 |
| 1736547720 | 76.51 | -2.7 | -3.41 | 76.51 | 76.51 | 76.51 | 8622 |
| 1736375340 | 79.209898 | 0.07 | 0.09 | 76.72 | 79.209898 | 76.72 | 9517 |
| 1736288760 | 79.1385 | 0 | 0.00 | 79.1385 | 79.1385 | 79.1385 | 0 |
| 1736202360 | 79.1385 | 1.71 | 2.21 | 79.1385 | 79.1385 | 79.1385 | 7826 |
| 1735942980 | 77.43 | 0.28 | 0.36 | 77.43 | 77.43 | 77.43 | 8537 |
| 1735856700 | 77.15 | 1.97 | 2.62 | 77.15 | 77.15 | 77.15 | 3577 |
| 1735683960 | 75.18 | 4.18 | 5.89 | 75.086 | 75.18 | 75.086 | 23 |
| 1735597740 | 71 | 0.72 | 1.02 | 71 | 71 | 71 | 50 |
| 1735338000 | 70.28 | 4.17 | 6.31 | 70.28 | 70.28 | 70.28 | 1 |
| 1735252020 | 66.11 | -5.84 | -8.12 | 66.11 | 66.11 | 66.11 | 9 |
| 1735078800 | 71.9505 | 0 | 0.00 | 71.9505 | 71.9505 | 71.9505 | 0 |
| 1734992400 | 71.9505 | -5.88 | -7.55 | 71.9505 | 71.9505 | 71.9505 | 4 |
| 1734733680 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734647280 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734560880 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734474480 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734388080 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734128880 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734042480 | 77.827 | -0.78 | -1.00 | 77.827 | 77.827 | 77.827 | 50 |
| 1733955600 | 78.6097 | 0 | 0.00 | 78.6097 | 78.6097 | 78.6097 | 0 |
| 1733869200 | 78.6097 | -5.39 | -6.42 | 78.6097 | 78.6097 | 78.6097 | 623 |
| 1733783100 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1733523900 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1733437500 | 84 | 0.3 | 0.36 | 84 | 84 | 84 | 1663 |
| 1733350980 | 83.7 | -1.82 | -2.13 | 83.7 | 83.7 | 83.7 | 3902 |
| 1733264940 | 85.52 | 0 | 0.00 | 85.52 | 85.52 | 85.52 | 0 |
| 1733178540 | 85.52 | 0 | 0.00 | 85.52 | 85.52 | 85.52 | 0 |
| 1732919340 | 85.52 | 0 | 0.00 | 85.52 | 85.52 | 85.52 | 0 |
| 1732746540 | 85.52 | -0.98 | -1.13 | 85.52 | 85.52 | 85.52 | 1318 |
| 1732660140 | 86.5 | -0.26 | -0.30 | 86.53 | 86.53 | 86.48 | 600 |
| 1732573560 | 86.76 | -0.98 | -1.12 | 87.8 | 87.8 | 86.76 | 3330 |
| 1732314000 | 87.74 | 0.36 | 0.41 | 87.74 | 87.74 | 87.74 | 1118 |
| 1732227900 | 87.38 | -3.16 | -3.49 | 87.75 | 87.75 | 87.38 | 4143 |
| 1732141200 | 90.54 | 0 | 0.00 | 90.54 | 90.54 | 90.54 | 0 |
| 1732054800 | 90.54 | -0.56 | -0.61 | 90.54 | 90.54 | 90.54 | 339 |
| 1731968640 | 91.1 | 0.69 | 0.77 | 90.6 | 91.1 | 90.6 | 3367 |
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
