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 | 0.71 | 0.955199784744 | 74.33 | 76.93 | 73.93 | 9966 | 75.60229329 | CS |
| 4 | -9.84 | -11.5928369463 | 84.88 | 84.88 | 72.11 | 8020 | 75.72424084 | CS |
| 12 | -4.95 | -6.18827353419 | 79.99 | 96.888 | 72.11 | 3582 | 78.16509556 | CS |
| 26 | 2.2475 | 3.08754335955 | 72.7925 | 96.888 | 66.3 | 2046 | 78.52772272 | CS |
| 52 | 36.2924 | 93.6636075525 | 38.7476 | 96.888 | 38.7476 | 1553 | 72.04516094 | CS |
| 156 | 55.42 | 282.46687054 | 19.62 | 96.888 | 16.7504 | 1232 | 53.83976133 | CS |
| 260 | 66.42 | 770.533642691 | 8.62 | 96.888 | 6.6043 | 1246 | 39.89227578 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 75.04 | -1.26 | -1.65 | 74.53 | 75.04 | 74.5212 | 5303 |
| 1741814940 | 76.299917 | -0.08 | -0.10 | 76.299917 | 76.299917 | 76.299917 | 1963 |
| 1741728480 | 76.38 | 1.93 | 2.59 | 76.38 | 76.38 | 76.38 | 3804 |
| 1741641600 | 74.455 | -1.77 | -2.32 | 74.4 | 74.455 | 74.4 | 14328 |
| 1741386000 | 76.22 | 2.5 | 3.39 | 74.33 | 76.93 | 73.93 | 24433 |
| 1741300140 | 73.72 | 1.61 | 2.23 | 73.64 | 73.72 | 73.21 | 17129 |
| 1741213200 | 72.11 | 0 | 0.00 | 72.11 | 72.11 | 72.11 | 0 |
| 1741126800 | 72.11 | -1.34 | -1.83 | 72.11 | 72.11 | 72.11 | 11065 |
| 1741040760 | 73.454 | -9.58 | -11.53 | 77.12 | 77.12 | 73.454 | 5437 |
| 1740781680 | 83.03 | 0 | 0.00 | 83.03 | 83.03 | 83.03 | 0 |
| 1740695280 | 83.03 | 0 | 0.00 | 83.03 | 83.03 | 83.03 | 0 |
| 1740608880 | 83.03 | 0 | 0.00 | 83.03 | 83.03 | 83.03 | 0 |
| 1740522480 | 83.03 | 2.55 | 3.17 | 83.03 | 83.03 | 83.03 | 6961 |
| 1740435600 | 80.48 | -2.02 | -2.45 | 80.48 | 80.48 | 80.48 | 1781 |
| 1740176400 | 82.5 | -2.38 | -2.80 | 82.5 | 82.5 | 82.5 | 1501 |
| 1740090540 | 84.88 | 0 | 0.00 | 84.88 | 84.88 | 84.88 | 0 |
| 1740004140 | 84.88 | 0 | 0.00 | 84.88 | 84.88 | 84.88 | 0 |
| 1739917740 | 84.88 | -0.22 | -0.26 | 84.88 | 84.88 | 84.88 | 2539 |
| 1739571720 | 85.1 | 0 | 0.00 | 85.1 | 85.1 | 85.1 | 0 |
| 1739485320 | 85.1 | 0.48 | 0.57 | 85.1 | 85.1 | 85.1 | 7032 |
| 1739398920 | 84.62 | -8.72 | -9.34 | 81 | 84.7 | 80.6 | 2219 |
| 1739312940 | 93.335 | -0.91 | -0.97 | 93.335 | 93.335 | 93.335 | 364 |
| 1739226000 | 94.249 | 4.26 | 4.73 | 94.8515 | 94.8515 | 94.249 | 1279 |
| 1738966800 | 89.9906 | 0 | 0.00 | 89.9906 | 89.9906 | 89.9906 | 0 |
| 1738880400 | 89.9906 | -1.01 | -1.11 | 89.9836 | 89.9906 | 89.9836 | 264 |
| 1738794480 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1738708080 | 91 | 1.05 | 1.16 | 91 | 91.16 | 91 | 373 |
| 1738621740 | 89.955 | -4.05 | -4.30 | 89.43 | 90 | 89.43 | 1891 |
| 1738362480 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738276080 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738189680 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738103280 | 94 | 2.25 | 2.45 | 94 | 94 | 94 | 314 |
| 1738016820 | 91.75 | -4.78 | -4.96 | 94.59 | 95.359 | 91.75 | 687 |
| 1737757440 | 96.5343 | 1.36 | 1.43 | 96.488 | 96.888 | 96.488 | 1025 |
| 1737671220 | 95.17 | 2.17 | 2.33 | 93.94 | 95.17 | 93.94 | 405 |
| 1737584640 | 93 | 2.35 | 2.59 | 93.7 | 93.7 | 93 | 398 |
| 1737498540 | 90.655 | 5.51 | 6.48 | 90.3493 | 90.655 | 90.3424 | 1010 |
| 1737152880 | 85.1415 | -0.61 | -0.71 | 84.95 | 85.1415 | 84.95 | 205 |
| 1737066420 | 85.75 | 1.3 | 1.54 | 85.75 | 85.75 | 85.75 | 226 |
| 1736979720 | 84.4525 | 7.23 | 9.36 | 85.18 | 85.18 | 84 | 8638 |
| 1736893740 | 77.225 | 0 | 0.00 | 77.225 | 77.225 | 77.225 | 0 |
| 1736807340 | 77.225 | 0 | 0.00 | 77.225 | 77.225 | 77.225 | 0 |
| 1736548140 | 77.225 | 0 | 0.00 | 77.225 | 77.225 | 77.225 | 0 |
| 1736375340 | 77.225 | 0.18 | 0.24 | 76.9978 | 77.225 | 76.9978 | 511 |
| 1736288580 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1736202180 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1735942980 | 77.04 | -0.8 | -1.03 | 77.04 | 77.04 | 77.04 | 400 |
| 1735856700 | 77.84 | -0.05 | -0.06 | 77.84 | 77.84 | 77.84 | 101 |
| 1735684140 | 77.89 | 0 | 0.00 | 77.89 | 77.89 | 77.89 | 0 |
| 1735597740 | 77.89 | -0.11 | -0.14 | 78.5877 | 78.5877 | 77.89 | 716 |
| 1735338000 | 78 | -0.94 | -1.19 | 78.95 | 78.95 | 78 | 317 |
| 1735251600 | 78.94 | 0 | 0.00 | 78.94 | 78.94 | 78.94 | 0 |
| 1735078800 | 78.94 | 0 | 0.00 | 78.94 | 78.94 | 78.94 | 0 |
| 1734992400 | 78.94 | -1.05 | -1.31 | 78.75 | 78.94 | 78.75 | 566 |
| 1734733200 | 79.99 | 0.99 | 1.25 | 79.99 | 79.99 | 79.99 | 170 |
| 1734647340 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1734560940 | 79 | -4 | -4.82 | 79 | 79 | 79 | 100 |
| 1734474360 | 83 | 0.25 | 0.30 | 82.75 | 83 | 82.75 | 1443 |
| 1734388140 | 82.75 | 2.57 | 3.21 | 81.955 | 82.75 | 81.955 | 3095 |
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
