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 | -1.84 | -1.79845567393 | 102.31 | 104.8 | 100.38 | 45291 | 102.43314735 | SP |
| 4 | -3.95 | -3.78280022984 | 104.42 | 105.2716 | 100.38 | 50293 | 103.53162029 | SP |
| 12 | -2.54 | -2.46578002136 | 103.01 | 106.9 | 99.56 | 51233 | 103.32469274 | SP |
| 26 | -4.11 | -3.93000573723 | 104.58 | 111.2165 | 99.56 | 45350 | 105.79842632 | SP |
| 52 | 1.11 | 1.11714975845 | 99.36 | 111.2165 | 96.29 | 42424 | 104.29802795 | SP |
| 156 | 19.99 | 24.8384691849 | 80.48 | 111.2165 | 67.47 | 47951 | 89.05756673 | SP |
| 260 | 51.27 | 104.207317073 | 49.2 | 111.2165 | 39.59 | 53027 | 84.03250489 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 100.47 | -1.03 | -1.01 | 101.97 | 102.11 | 100.38 | 38132 |
| 1741732200 | 101.5 | -1.79 | -1.73 | 103.1 | 103.11 | 101.35 | 58804 |
| 1741645800 | 103.29 | -0.74 | -0.71 | 103.02 | 104.8 | 102.735 | 50435 |
| 1741390200 | 104.03 | 1.24 | 1.21 | 102.64 | 104.165 | 102.005 | 48953 |
| 1741303800 | 102.79 | -0.43 | -0.42 | 102.31 | 103.07 | 102.11 | 31637 |
| 1741217400 | 103.22 | 1.21 | 1.19 | 102.05 | 103.4878 | 102.0335 | 40556 |
| 1741131000 | 102.01 | -1.13 | -1.10 | 102.55 | 103.2226 | 101.5197 | 56514 |
| 1741044600 | 103.14 | -0.81 | -0.78 | 104.27 | 104.83 | 102.7684 | 36762 |
| 1740785400 | 103.95 | 0.58 | 0.56 | 103.63 | 103.9981 | 102.675 | 32465 |
| 1740699000 | 103.37 | -1 | -0.96 | 104.23 | 104.26 | 103.33 | 49176 |
| 1740612600 | 104.37 | -0.03 | -0.03 | 104.6 | 105.2716 | 104.25 | 75273 |
| 1740526200 | 104.4 | 1.26 | 1.22 | 103.4 | 104.77 | 103.4 | 49878 |
| 1740439800 | 103.14 | 0.09 | 0.09 | 103.51 | 103.7 | 102.7125 | 32291 |
| 1740180600 | 103.05 | -1.24 | -1.19 | 104.71 | 104.71 | 102.88 | 50358 |
| 1740094200 | 104.29 | -0.57 | -0.54 | 104.43 | 104.56 | 103.77 | 115370 |
| 1740007800 | 104.86 | -0.24 | -0.23 | 104.58 | 105.124 | 104.2001 | 62055 |
| 1739921400 | 105.1 | 1.25 | 1.20 | 104.17 | 105.13 | 104.11 | 37631 |
| 1739575800 | 103.85 | -0.73 | -0.70 | 104.77 | 105.06 | 103.6213 | 51369 |
| 1739489400 | 104.58 | 0.57 | 0.55 | 104.42 | 104.7157 | 103.9 | 39420 |
| 1739403000 | 104.01 | -1.47 | -1.39 | 104.16 | 104.38 | 103.29 | 37144 |
| 1739316600 | 105.48 | 0.4 | 0.38 | 104.96 | 105.71 | 104.96 | 38665 |
| 1739230200 | 105.08 | 0.48 | 0.46 | 105.19 | 105.195 | 104.44 | 43956 |
| 1738971000 | 104.6 | -0.87 | -0.82 | 105.69 | 105.69 | 104.36 | 25413 |
| 1738884600 | 105.47 | 0.38 | 0.36 | 105.52 | 105.72 | 105 | 38701 |
| 1738798200 | 105.09 | 0.15 | 0.14 | 105.27 | 105.58 | 104.4549 | 27672 |
| 1738711800 | 104.94 | -0.35 | -0.33 | 105.43 | 105.65 | 104.7501 | 100899 |
| 1738625400 | 105.29 | -0.38 | -0.36 | 104.26 | 105.6999 | 103.61 | 39699 |
| 1738366200 | 105.67 | -0.09 | -0.09 | 105.79 | 106.77 | 105.2907 | 44807 |
| 1738279800 | 105.76 | 1.09 | 1.04 | 105.14 | 106.23 | 105.041 | 27757 |
| 1738193400 | 104.67 | -1.13 | -1.07 | 105.69 | 105.9502 | 104.53 | 27887 |
| 1738107000 | 105.8 | -0.08 | -0.08 | 106.01 | 106.27 | 105.355 | 39780 |
| 1738020600 | 105.88 | 0.61 | 0.58 | 104.87 | 105.94 | 104.87 | 38063 |
| 1737761400 | 105.2651 | -0.83 | -0.79 | 105.87 | 105.99 | 105.0101 | 30576 |
| 1737675000 | 106.1 | 0 | 0.00 | 106.1 | 106.1 | 106.1 | 0 |
| 1737588600 | 106.1 | -0.64 | -0.60 | 106.75 | 106.75 | 105.96 | 35159 |
| 1737502200 | 106.74 | 1.57 | 1.49 | 106.33 | 106.9 | 106.33 | 28733 |
| 1737156600 | 105.17 | 0.29 | 0.28 | 105.5 | 105.71 | 105.04669 | 35767 |
| 1737070200 | 104.88 | 1.13 | 1.09 | 103.75 | 104.92 | 103.58 | 23176 |
| 1736983800 | 103.7453 | 0.84 | 0.81 | 104.69 | 104.81 | 103.27 | 28827 |
| 1736897400 | 102.91 | 1.4 | 1.38 | 102.16 | 102.99 | 101.93 | 24491 |
| 1736811000 | 101.51 | 1.43 | 1.43 | 99.78 | 101.5335 | 99.56 | 58316 |
| 1736551800 | 100.08 | -1.53 | -1.51 | 100.75 | 100.9899 | 100.06 | 160808 |
| 1736379000 | 101.61 | 0.14 | 0.14 | 101.3 | 101.7651 | 100.5484 | 77224 |
| 1736292600 | 101.47 | -0.45 | -0.44 | 102.14 | 102.48 | 101.105 | 50656 |
| 1736206200 | 101.92 | -0.3 | -0.29 | 102.7 | 102.806 | 101.815 | 40373 |
| 1735947000 | 102.22 | 0.81 | 0.80 | 101.93 | 102.4893 | 101.3 | 150241 |
| 1735860600 | 101.41 | -0.64 | -0.63 | 102.53 | 103.1203 | 101.275 | 77646 |
| 1735687800 | 102.05 | -0.16 | -0.16 | 102.54 | 102.73 | 101.6915 | 39311 |
| 1735601400 | 102.21 | -0.49 | -0.48 | 102.13 | 102.5499 | 101.17 | 103453 |
| 1735342200 | 102.7 | -1.02 | -0.98 | 103.26 | 103.59 | 102.18 | 50636 |
| 1735255800 | 103.72 | 0.39 | 0.38 | 102.82 | 103.7355 | 102.82 | 32222 |
| 1735077840 | 103.33 | 0.69 | 0.67 | 102.69 | 103.33 | 102.51 | 12050 |
| 1734996600 | 102.64 | -0.25 | -0.24 | 102.6 | 102.71 | 101.9607 | 61024 |
| 1734737400 | 102.89 | 0.79 | 0.77 | 101.63 | 103.6999 | 101.63 | 78679 |
| 1734651000 | 102.1 | -0.37 | -0.36 | 103.01 | 103.595 | 102.04 | 67562 |
| 1734564600 | 102.47 | -3.81 | -3.58 | 106.34 | 106.54 | 102.42 | 60160 |
| 1734478200 | 106.28 | -0.96 | -0.90 | 106.87 | 107.06 | 106.1426 | 141015 |
| 1734391800 | 107.24 | -0.11 | -0.10 | 107.33 | 108.0499 | 107.08 | 26226 |
| 1734132600 | 107.35 | -1.08 | -1.00 | 108.18 | 108.18 | 106.98 | 54536 |
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
