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 | -2.378 | -2.78200238658 | 85.478 | 87.1 | 79.4 | 8 | 85.41576667 | DR |
| 4 | 0.0927 | 0.111676924801 | 83.0073 | 87.1 | 79.4 | 11 | 83.88486552 | DR |
| 12 | 0.18 | 0.217076700434 | 82.92 | 87.1 | 77.03 | 20 | 82.19696513 | DR |
| 26 | 3.111 | 3.88928477666 | 79.989 | 87.75 | 67.46 | 25 | 78.7674232 | DR |
| 52 | -3.7 | -4.26267281106 | 86.8 | 92.02 | 67.46 | 33 | 79.2627213 | DR |
| 156 | -35.335 | -29.8349305526 | 118.435 | 124.31 | 67.46 | 122 | 92.10069802 | DR |
| 260 | -47.41 | -36.3267182591 | 130.51 | 202.58 | 67.46 | 155 | 120.28664872 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592360 | 83.1 | 0 | 0.00 | 83.1 | 83.1 | 83.1 | 0 |
| 1742505960 | 83.1 | -2.55 | -2.98 | 82.6158 | 83.1 | 79.4 | 5 |
| 1742419200 | 85.65 | -1.45 | -1.66 | 85.65 | 85.65 | 85.65 | 19 |
| 1742333400 | 87.1 | 3.27 | 3.89 | 86.35 | 87.1 | 86.35 | 4 |
| 1742246400 | 83.8349 | -1.78 | -2.08 | 83.8349 | 83.8349 | 83.8349 | 1 |
| 1741987680 | 85.613 | 1.45 | 1.72 | 85.478 | 85.613 | 85.478 | 10 |
| 1741901340 | 84.1622 | 1.41 | 1.71 | 82.2972 | 84.1622 | 82.2972 | 6 |
| 1741814940 | 82.75 | -3.01 | -3.51 | 83.5 | 83.5 | 82.75 | 2 |
| 1741728480 | 85.76 | 0 | 0.00 | 85.76 | 85.76 | 85.76 | 1 |
| 1741641600 | 85.76 | -0.72 | -0.83 | 85.76 | 85.76 | 85.76 | 2 |
| 1741386000 | 86.475 | 2.69 | 3.22 | 86.475 | 86.475 | 86.475 | 1 |
| 1741300140 | 83.78 | -0.3 | -0.36 | 85.8602 | 85.8602 | 83.78 | 11 |
| 1741213440 | 84.0834 | 3.14 | 3.88 | 85.26 | 85.26 | 83.475 | 8 |
| 1741126800 | 80.94 | -3.27 | -3.88 | 84.72 | 84.72 | 80.94 | 11 |
| 1741040760 | 84.2105 | 0.11 | 0.13 | 84.2105 | 84.2105 | 84.2105 | 1 |
| 1740781260 | 84.1047 | -2.07 | -2.40 | 84.1047 | 84.1047 | 84.1047 | 1 |
| 1740695340 | 86.17 | 3 | 3.60 | 83.9856 | 86.17 | 83.9856 | 27 |
| 1740608880 | 83.1747 | 0 | 0.00 | 83.1747 | 83.1747 | 83.1747 | 0 |
| 1740522480 | 83.1747 | 0.67 | 0.82 | 81.984 | 83.1747 | 81.984 | 26 |
| 1740435600 | 82.5 | -1.95 | -2.31 | 85.07 | 85.07 | 80.62 | 60 |
| 1740176400 | 84.45 | 3.66 | 4.53 | 83.0073 | 84.45 | 83.0073 | 7 |
| 1740090480 | 80.79 | -1.01 | -1.23 | 80.7 | 85.55 | 80.7 | 42 |
| 1740004140 | 81.795 | 0 | 0.00 | 81.795 | 81.795 | 81.795 | 0 |
| 1739917740 | 81.795 | 0.84 | 1.04 | 81.795 | 81.795 | 81.795 | 2 |
| 1739572020 | 80.95 | -2.42 | -2.90 | 81.01 | 81.975 | 80.95 | 110 |
| 1739485320 | 83.365 | 1.06 | 1.29 | 85.0165 | 85.0165 | 83.365 | 2 |
| 1739398920 | 82.305 | 0.78 | 0.95 | 80.46 | 82.305 | 80.46 | 8 |
| 1739312940 | 81.53 | -4.53 | -5.26 | 83.41 | 83.41 | 81.53 | 12 |
| 1739226000 | 86.06 | 1.98 | 2.35 | 81.63 | 86.06 | 81.63 | 4 |
| 1738967160 | 84.08 | 2.75 | 3.38 | 84.08 | 84.08 | 84.08 | 1 |
| 1738880400 | 81.33 | -2.39 | -2.85 | 83.3432 | 83.3432 | 81.33 | 17 |
| 1738794480 | 83.72 | 0 | 0.00 | 83.72 | 83.72 | 83.72 | 0 |
| 1738708080 | 83.72 | -0.3 | -0.36 | 82.3241 | 83.72 | 80.28 | 34 |
| 1738621740 | 84.02 | -1.11 | -1.30 | 81.9693 | 84.02 | 80.1304 | 16 |
| 1738362000 | 85.13 | 2.87 | 3.49 | 81.85 | 85.13 | 81.85 | 4 |
| 1738276080 | 82.26 | -1.18 | -1.41 | 85.0208 | 85.0208 | 82.26 | 51 |
| 1738189740 | 83.44 | -2.44 | -2.84 | 83.7281 | 85.2155 | 81.62 | 14 |
| 1738103280 | 85.88 | 4.65 | 5.72 | 83.176 | 85.88 | 81.66 | 44 |
| 1738016820 | 81.23 | -2.3 | -2.75 | 85.05 | 85.05 | 81.23 | 50 |
| 1737757440 | 83.53 | 2.91 | 3.61 | 83.322 | 83.53 | 80.17 | 15 |
| 1737671220 | 80.62 | -0.27 | -0.33 | 80.515 | 82.35 | 79.29 | 40 |
| 1737584640 | 80.89 | 0.81 | 1.01 | 83.69 | 83.69 | 80.5 | 40 |
| 1737498540 | 80.0785 | 1.77 | 2.26 | 79.81 | 83.48 | 79.81 | 68 |
| 1737152880 | 78.31 | -1.75 | -2.19 | 80.155 | 80.155 | 78.31 | 26 |
| 1737066420 | 80.0593 | -2.42 | -2.93 | 80.44 | 80.7767 | 80.0593 | 6 |
| 1736979720 | 82.48 | 1.73 | 2.14 | 80.258 | 82.48 | 80.258 | 77 |
| 1736893380 | 80.754 | -0.66 | -0.81 | 80.8305 | 80.8305 | 78.7721 | 45 |
| 1736806800 | 81.41 | 0.02 | 0.02 | 78.915 | 81.41 | 77.03 | 9 |
| 1736547720 | 81.39 | -0.31 | -0.38 | 80.89 | 81.39 | 79.145 | 24 |
| 1736375340 | 81.7 | -0.83 | -1.00 | 82.31 | 82.31 | 81.7 | 9 |
| 1736288940 | 82.5255 | 0.14 | 0.17 | 80.3043 | 82.5255 | 80.3043 | 2 |
| 1736202360 | 82.3815 | -2.07 | -2.45 | 80.4429 | 82.39 | 80.4429 | 4 |
| 1735942980 | 84.45 | 3.45 | 4.26 | 84.386 | 84.6 | 83.0201 | 17 |
| 1735856700 | 81 | -1.8 | -2.17 | 82.37 | 82.37 | 81 | 6 |
| 1735683960 | 82.796 | -1.65 | -1.96 | 82.796 | 82.796 | 82.796 | 7 |
| 1735597740 | 84.45 | 1.95 | 2.36 | 82.92 | 84.45 | 82.92 | 9 |
| 1735338420 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1735252020 | 82.5 | 3.7 | 4.70 | 86.2 | 86.2 | 82.5 | 17 |
| 1735078200 | 78.8 | -3.6 | -4.37 | 85.312 | 85.7 | 78.8 | 11 |
| 1734992400 | 82.4 | -3.7 | -4.30 | 82.4 | 82.4 | 82.4 | 3 |
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
