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 | 0.1746 | 0.169390562637 | 103.0754 | 103.25 | 102.55 | 170290 | 102.62369436 | SP |
| 4 | 1.21 | 1.18580948648 | 102.04 | 103.28 | 101.91 | 41032 | 102.63790468 | SP |
| 12 | -1.22 | -1.16779936824 | 104.47 | 104.94 | 100.99 | 20399 | 102.57624383 | SP |
| 26 | -2.9 | -2.73198304286 | 106.15 | 107.84 | 100.99 | 11670 | 103.11255292 | SP |
| 52 | 0.2 | 0.194080543426 | 103.05 | 107.84 | 98.44 | 13840 | 103.24171131 | SP |
| 156 | -13.04 | -11.2133459455 | 116.29 | 117.9377 | 96.025 | 23421 | 104.54531344 | SP |
| 260 | -17.7552 | -14.6730884293 | 121.0052 | 127.8323 | 96.025 | 27626 | 113.60673759 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 103.25 | 0.44 | 0.42 | 102.77 | 103.4 | 102.77 | 4236 |
| 1740094200 | 102.8139 | 0.08 | 0.08 | 102.83 | 102.9004 | 102.81 | 4011 |
| 1740007800 | 102.7329 | 0.11 | 0.11 | 102.6201 | 102.7485 | 102.55 | 9206 |
| 1739921400 | 102.62 | -0.37 | -0.35 | 102.8 | 102.86 | 102.55 | 666028 |
| 1739575800 | 102.9852 | 0.29 | 0.29 | 103.0754 | 103.11 | 102.95 | 1915 |
| 1739489400 | 102.6916 | 0.64 | 0.62 | 102.38 | 102.82 | 102.38 | 4342 |
| 1739403000 | 102.054 | -0.55 | -0.53 | 102.17 | 102.1835 | 101.91 | 3376 |
| 1739316600 | 102.5993 | -0.17 | -0.17 | 102.59 | 102.6585 | 102.53 | 3730 |
| 1739230200 | 102.77 | 0.02 | 0.02 | 102.88 | 102.89 | 102.655 | 2866 |
| 1738971000 | 102.7468 | -0.39 | -0.38 | 102.89 | 102.89 | 102.74 | 27971 |
| 1738884600 | 103.14 | 0.04 | 0.04 | 103.18 | 103.23 | 103.0362 | 6523 |
| 1738798200 | 103.0968 | 0.43 | 0.42 | 103.08 | 103.28 | 103.0691 | 5508 |
| 1738711800 | 102.6691 | 0.13 | 0.13 | 102.27 | 102.72 | 102.27 | 3396 |
| 1738625400 | 102.54 | -0.11 | -0.11 | 102.5 | 102.6361 | 102.4 | 6189 |
| 1738366200 | 102.6494 | -0.18 | -0.18 | 102.98 | 103.035 | 102.6494 | 4822 |
| 1738279800 | 102.8315 | 0.08 | 0.08 | 102.96 | 102.98 | 102.8 | 7526 |
| 1738193400 | 102.7536 | -0 | -0.00 | 102.88 | 102.88 | 102.58 | 3173 |
| 1738107000 | 102.7583 | -0.07 | -0.06 | 102.59 | 102.782 | 102.5445 | 5115 |
| 1738020600 | 102.825 | 0.52 | 0.50 | 102.69 | 102.865 | 102.55 | 9539 |
| 1737761400 | 102.31 | 0.01 | 0.01 | 102.04 | 102.369 | 102.04 | 4425 |
| 1737675000 | 102.3026 | 0 | 0.00 | 102.3026 | 102.3026 | 102.3026 | 0 |
| 1737588600 | 102.3026 | -0.14 | -0.14 | 102.44 | 102.44 | 102.22 | 4850 |
| 1737502200 | 102.4421 | 0.25 | 0.25 | 102.56 | 102.56 | 102.2945 | 11168 |
| 1737156600 | 102.19 | 0.04 | 0.04 | 102.26 | 102.26 | 102.0901 | 3967 |
| 1737070200 | 102.1462 | 0.25 | 0.25 | 101.99 | 102.26 | 101.9324 | 6783 |
| 1736983800 | 101.894 | 0.79 | 0.78 | 102 | 102.05 | 101.855 | 17240 |
| 1736897400 | 101.1072 | 0.03 | 0.03 | 101.06 | 101.11 | 100.99 | 4661 |
| 1736811000 | 101.0798 | -0.12 | -0.12 | 101.13 | 101.3 | 101.03 | 11184 |
| 1736551800 | 101.1965 | -0.53 | -0.52 | 101.13 | 101.405 | 101.1271 | 17033 |
| 1736379000 | 101.725 | 0.1 | 0.10 | 101.39 | 101.725 | 101.39 | 3011 |
| 1736292600 | 101.6206 | -0.23 | -0.23 | 101.78 | 101.78 | 101.5445 | 4309 |
| 1736206200 | 101.85 | -0.21 | -0.20 | 101.94 | 102.0716 | 101.85 | 3117 |
| 1735947000 | 102.0575 | -0.27 | -0.27 | 102.33 | 102.33 | 102.0575 | 4741 |
| 1735860600 | 102.33 | 0.11 | 0.10 | 102.35 | 102.35 | 102.17 | 22823 |
| 1735687800 | 102.2245 | -0.08 | -0.08 | 102.23 | 102.44 | 102.17 | 6451 |
| 1735601400 | 102.302 | 0.37 | 0.36 | 102.23 | 102.39 | 102.1977 | 8961 |
| 1735342200 | 101.933 | -0.22 | -0.21 | 102.18 | 102.18 | 101.84 | 29955 |
| 1735255800 | 102.1499 | 0.05 | 0.05 | 101.77 | 102.2286 | 101.77 | 32685 |
| 1735077840 | 102.0972 | 0.11 | 0.10 | 101.74 | 102.1099 | 101.74 | 6617 |
| 1734996600 | 101.9912 | -0.27 | -0.26 | 102.09 | 102.26 | 101.8617 | 29608 |
| 1734737400 | 102.2573 | 0.24 | 0.23 | 102.28 | 102.4253 | 102.2573 | 8657 |
| 1734651000 | 102.02 | -0.32 | -0.31 | 101.97 | 102.173 | 101.89 | 6056 |
| 1734564600 | 102.3351 | -1.06 | -1.02 | 103.025 | 103.17 | 102.3351 | 8026 |
| 1734478200 | 103.3916 | -0.06 | -0.06 | 103.33 | 103.53 | 103.33 | 3140 |
| 1734391800 | 103.45 | 0.12 | 0.11 | 103.54 | 103.54 | 103.27 | 8951 |
| 1734132600 | 103.335 | -0.34 | -0.33 | 103.49 | 103.5543 | 103.29 | 8844 |
| 1734046200 | 103.673 | -0.46 | -0.44 | 104.01 | 104.01 | 103.673 | 6536 |
| 1733959800 | 104.1282 | -0.28 | -0.27 | 104.54 | 104.54 | 104.125 | 4283 |
| 1733873400 | 104.4121 | 0.01 | 0.01 | 104.32 | 104.47 | 104.2514 | 3400 |
| 1733787000 | 104.4 | -0.36 | -0.34 | 104.58 | 104.6204 | 104.4 | 2911 |
| 1733527800 | 104.7567 | 0.23 | 0.22 | 104.86 | 104.94 | 104.68 | 2804 |
| 1733441400 | 104.5251 | 0.01 | 0.01 | 104.42 | 104.5251 | 104.36 | 4373 |
| 1733355000 | 104.5146 | 0.36 | 0.35 | 104.25 | 104.53 | 104.0392 | 3175 |
| 1733268600 | 104.155 | -0.22 | -0.21 | 104.4898 | 104.4898 | 104.155 | 5678 |
| 1733182200 | 104.3715 | -0.27 | -0.26 | 103.98 | 104.4 | 103.98 | 13919 |
| 1732917840 | 104.6397 | 0.36 | 0.34 | 104.47 | 104.69 | 104.46 | 2147 |
| 1732750200 | 104.28 | 0.37 | 0.36 | 104.17 | 104.38 | 104.13 | 2742 |
| 1732663800 | 103.9061 | -0.17 | -0.16 | 103.87 | 103.93 | 103.67 | 4053 |
| 1732577400 | 104.0724 | 1.01 | 0.98 | 103.82 | 104.12 | 103.82 | 6437 |
| 1732318200 | 103.06 | -0.05 | -0.05 | 103.15 | 103.2935 | 103.05 | 12068 |
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
