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 | 3.795 | 4.00739176346 | 94.7 | 99.45 | 94 | 1345 | 96.93469108 | CS |
| 4 | 2.025 | 2.09909816523 | 96.47 | 99.45 | 88.42 | 1536 | 94.20626669 | CS |
| 12 | -4.655 | -4.51284537082 | 103.15 | 105.5 | 84.82 | 3619 | 90.93243007 | CS |
| 26 | -30.065 | -23.3859676416 | 128.56 | 128.56 | 84.82 | 2624 | 98.59616774 | CS |
| 52 | -29.255 | -22.9001956947 | 127.75 | 165.46 | 84.82 | 1772 | 109.63183461 | CS |
| 156 | -211.505 | -68.2274193548 | 310 | 310.97 | 84.82 | 1515 | 152.56663745 | CS |
| 260 | -102.755 | -51.0583850932 | 201.25 | 480 | 84.82 | 1965 | 220.90938112 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737066420 | 98.495 | 0.31 | 0.31 | 98.5 | 99.45 | 96.2 | 261 |
| 1736979720 | 98.1884 | 2.01 | 2.09 | 98.5 | 99.425 | 98.034 | 3133 |
| 1736893380 | 96.18 | 1.29 | 1.36 | 95.52 | 97.93 | 95.52 | 465 |
| 1736806800 | 94.89 | -0.06 | -0.06 | 94.65 | 96.154 | 94.43 | 624 |
| 1736547720 | 94.9476 | 0.53 | 0.56 | 94.7 | 95.47 | 94 | 1158 |
| 1736375340 | 94.415 | -1.04 | -1.08 | 91.05 | 94.485 | 91.05 | 158 |
| 1736288940 | 95.45 | -0.03 | -0.03 | 97.65 | 97.65 | 94.59 | 30 |
| 1736202360 | 95.48 | 3.03 | 3.28 | 96.9 | 96.9 | 91.5 | 749 |
| 1735942980 | 92.45 | 1.05 | 1.15 | 90.41 | 92.45 | 90.03 | 584 |
| 1735856700 | 91.4 | -0.67 | -0.73 | 91.81 | 92.345 | 91 | 880 |
| 1735683960 | 92.068 | -2.43 | -2.57 | 95.54 | 95.54 | 91.54 | 2762 |
| 1735597740 | 94.5 | -0.18 | -0.19 | 92.14 | 98.17 | 92.14 | 2673 |
| 1735338000 | 94.68 | 1.22 | 1.31 | 95 | 95.94 | 94.25 | 1346 |
| 1735252020 | 93.46 | 0.09 | 0.10 | 90.47 | 94.428 | 90.47 | 4877 |
| 1735078200 | 93.37 | -0.13 | -0.14 | 93 | 93.5 | 88.42 | 425 |
| 1734992400 | 93.502 | -0.49 | -0.52 | 93.9 | 93.915 | 89.03 | 3573 |
| 1734733200 | 93.9914 | 1.73 | 1.88 | 94.8 | 95 | 93.08 | 2297 |
| 1734646800 | 92.26 | 0.24 | 0.26 | 96.47 | 96.47 | 91.93 | 370 |
| 1734560940 | 92.02 | -1.38 | -1.48 | 91.91 | 94.9 | 91.91 | 1177 |
| 1734474360 | 93.4 | -0.57 | -0.60 | 94.9999 | 94.9999 | 92.63 | 5563 |
| 1734388140 | 93.966 | -1.04 | -1.10 | 90.17 | 93.966 | 90.17 | 981 |
| 1734128940 | 95.01 | 0.62 | 0.66 | 92.96 | 96.2525 | 92.96 | 2036 |
| 1734042480 | 94.39 | 0.52 | 0.55 | 95.37 | 95.37 | 91.57 | 1095 |
| 1733955900 | 93.87 | 0.87 | 0.94 | 96.32 | 96.32 | 92.75 | 4097 |
| 1733869200 | 93 | -0.02 | -0.02 | 93.01 | 94.868 | 91.2399 | 1986 |
| 1733782800 | 93.02 | 1.57 | 1.72 | 92.45 | 93.5 | 89.18 | 1351 |
| 1733523600 | 91.45 | 0.95 | 1.05 | 91 | 91.5 | 90.28 | 1487 |
| 1733437500 | 90.5 | 1.13 | 1.26 | 91.6799 | 91.6799 | 87.09 | 2154 |
| 1733350980 | 89.3725 | 1.95 | 2.23 | 89 | 91.012 | 87.3799 | 5817 |
| 1733264700 | 87.42 | 0.5 | 0.58 | 89.6499 | 89.6499 | 85.75 | 1203 |
| 1733178180 | 86.92 | -0.08 | -0.09 | 85.28 | 87.5 | 85.28 | 474 |
| 1732918200 | 87 | 0.3 | 0.35 | 86.8175 | 87.375 | 86.055 | 4912 |
| 1732746540 | 86.7 | 0.09 | 0.10 | 87.0056 | 88 | 86.47 | 4587 |
| 1732660140 | 86.61 | -2.56 | -2.87 | 84.82 | 88.9999 | 84.82 | 1465 |
| 1732573560 | 89.17 | 1.33 | 1.51 | 90.94 | 90.94 | 87.9 | 834 |
| 1732314000 | 87.8425 | -0.36 | -0.41 | 86 | 89.02 | 86 | 66267 |
| 1732227900 | 88.2 | 0.2 | 0.23 | 88.56 | 88.56 | 86.5 | 14789 |
| 1732141740 | 88 | -2.54 | -2.81 | 86.6501 | 91.34 | 86.6501 | 1168 |
| 1732054800 | 90.54 | -1.21 | -1.32 | 90 | 91.31 | 89.21 | 5409 |
| 1731968640 | 91.75 | 0.25 | 0.27 | 92 | 92 | 91 | 1431 |
| 1731709260 | 91.5 | 0.9 | 1.00 | 91 | 92 | 91 | 1002 |
| 1731622800 | 90.5966 | -0.2 | -0.22 | 92 | 92 | 89.0199 | 1005 |
| 1731536760 | 90.8 | -0.78 | -0.85 | 88.05 | 92.26 | 88.05 | 16164 |
| 1731450480 | 91.58 | -1.84 | -1.97 | 95.08 | 95.08 | 90.32 | 4251 |
| 1731363600 | 93.42 | -0.28 | -0.29 | 91.64 | 96 | 91.64 | 1031 |
| 1731104400 | 93.695 | -1.67 | -1.75 | 91.4 | 95.33 | 91.4 | 1352 |
| 1731018540 | 95.36 | 2.01 | 2.16 | 95.33 | 98.5075 | 95.31 | 926 |
| 1730931600 | 93.348 | -5.72 | -5.77 | 94.66 | 95.05 | 91.37 | 4510 |
| 1730845680 | 99.065 | -0.02 | -0.02 | 97.1 | 99.145 | 97.1 | 1880 |
| 1730759160 | 99.0844 | 0.06 | 0.06 | 100.4999 | 100.4999 | 97.43 | 2170 |
| 1730496420 | 99.025 | 1.02 | 1.04 | 97.75 | 99.5 | 97.75 | 1842 |
| 1730409780 | 98.01 | -2.69 | -2.67 | 100.979 | 100.979 | 98.01 | 491 |
| 1730323500 | 100.7 | 1.1 | 1.11 | 99.5 | 102.09 | 99.5 | 2876 |
| 1730237280 | 99.598 | -4.22 | -4.06 | 103.5 | 103.5 | 99.392 | 2977 |
| 1730150880 | 103.815 | 0.59 | 0.58 | 105.22 | 105.22 | 99.82 | 2972 |
| 1729891500 | 103.22 | -1.96 | -1.86 | 103.9 | 105.5 | 103.22 | 447 |
| 1729805160 | 105.18 | 1.05 | 1.01 | 103.15 | 105.46 | 103.15 | 406 |
| 1729718940 | 104.1325 | 0.65 | 0.63 | 103.5 | 104.2 | 103.17 | 107 |
| 1729632300 | 103.48 | 0.95 | 0.92 | 103.2 | 104.28 | 102.75 | 1106 |
| 1729545600 | 102.532 | -0.46 | -0.45 | 103 | 103.05 | 102.331 | 2135 |
| 1729286400 | 102.992 | -0.36 | -0.35 | 103.635 | 104.33 | 102 | 435 |
| 1729200000 | 103.355 | 0.86 | 0.83 | 98.1 | 104.32 | 98.1 | 2209 |
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
