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 | -6.31 | -6.32454645685 | 99.77 | 99.99 | 92.78 | 5257023 | 96.1935167 | SP |
| 4 | -11.61 | -11.0497763396 | 105.07 | 107.86 | 92.78 | 6325446 | 101.45701021 | SP |
| 12 | -13.42 | -12.5561377246 | 106.88 | 107.86 | 92.78 | 5796942 | 101.88842819 | SP |
| 26 | 8.7 | 10.2642756017 | 84.76 | 110.68 | 82.83 | 4960329 | 99.82922245 | SP |
| 52 | 8.51999873 | 10.0306081971 | 84.94000127 | 110.68 | 75.96 | 4345388 | 92.48868038 | SP |
| 156 | 27.94999902 | 42.6652398136 | 65.51000098 | 110.68 | 47.0820007 | 2123191 | 82.4838744 | SP |
| 260 | 47.61399932 | 103.856385756 | 45.84600068 | 110.68 | 35.24600053 | 1693592 | 78.83143039 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 93.44 | -3.66 | -3.77 | 95.28 | 96.66 | 93.05 | 5745444 |
| 1741217400 | 97.1 | 1.66 | 1.74 | 95.05 | 97.38 | 94.58 | 3655777 |
| 1741131000 | 95.44 | -0.19 | -0.20 | 94.53 | 96.9982 | 92.78 | 9334796 |
| 1741044600 | 95.63 | -1.84 | -1.89 | 98.78 | 99.18 | 95.09 | 3996173 |
| 1740785400 | 97.47 | 1.14 | 1.18 | 95.79 | 97.47 | 95.04 | 4125346 |
| 1740699000 | 96.33 | -2.62 | -2.65 | 99.77 | 99.99 | 96.28 | 5172975 |
| 1740612600 | 98.95 | 1.36 | 1.39 | 98.82 | 99.95 | 98.27 | 8715712 |
| 1740526200 | 97.59 | -1.61 | -1.62 | 98.65 | 98.75 | 96.18 | 11564198 |
| 1740439800 | 99.2 | -1.25 | -1.24 | 100.8 | 100.83 | 97.57 | 9807414 |
| 1740180600 | 100.45 | -3.55 | -3.41 | 104.17 | 104.27 | 100.3 | 6021086 |
| 1740094200 | 104 | -1.94 | -1.83 | 105.25 | 105.31 | 102.49 | 12492275 |
| 1740007800 | 105.94 | -1.89 | -1.75 | 107.56 | 107.63 | 105.57 | 6143950 |
| 1739921400 | 107.83 | 1.07 | 1.00 | 107.3 | 107.86 | 106.29 | 5844252 |
| 1739575800 | 106.76 | 0.09 | 0.08 | 106.5 | 106.84 | 105.67 | 3288104 |
| 1739489400 | 106.67 | 1.71 | 1.63 | 106 | 106.7499 | 105.35 | 4196465 |
| 1739403000 | 104.96 | -0.36 | -0.34 | 103.76 | 105.23 | 103.5 | 8840152 |
| 1739316600 | 105.32 | -1.08 | -1.02 | 105.97 | 106.5 | 104.77 | 3085543 |
| 1739230200 | 106.4 | 1.78 | 1.70 | 105.71 | 106.77 | 105.36 | 4190924 |
| 1738971000 | 104.62 | -0.62 | -0.59 | 105.98 | 106.8312 | 104.527 | 5368887 |
| 1738884600 | 105.24 | 0.27 | 0.26 | 105.07 | 105.76 | 104.48 | 4740803 |
| 1738798200 | 104.97 | 0.66 | 0.63 | 104.38 | 105.04 | 103.58 | 3205586 |
| 1738711800 | 104.31 | 1.82 | 1.78 | 104.11 | 104.83 | 103.51 | 8317548 |
| 1738625400 | 102.49 | -0.4 | -0.39 | 100.72 | 103.03 | 100.18 | 12175808 |
| 1738366200 | 102.89 | 0.13 | 0.13 | 103.84 | 104.42 | 102.54 | 5194771 |
| 1738279800 | 102.76 | -0.72 | -0.70 | 102.49 | 103.43 | 102.03 | 5803589 |
| 1738193400 | 103.48 | -1.51 | -1.44 | 104.73 | 104.85 | 102.8 | 6297850 |
| 1738107000 | 104.99 | 2.86 | 2.80 | 102.63 | 105.57 | 101.69 | 13287117 |
| 1738020600 | 102.13 | -1.72 | -1.66 | 100.85 | 103.74 | 100.511 | 9913459 |
| 1737761400 | 103.85 | -0.26 | -0.25 | 104.78 | 104.96 | 103.57 | 2375391 |
| 1737675000 | 104.11 | 0 | 0.00 | 104.11 | 104.11 | 104.11 | 0 |
| 1737588600 | 104.11 | 2.16 | 2.12 | 103.73 | 104.34 | 103.01 | 4574700 |
| 1737502200 | 101.95 | 1.63 | 1.62 | 101.48 | 102.265 | 100.32 | 4239467 |
| 1737156600 | 100.32 | 0.97 | 0.98 | 101.43 | 101.43 | 100.01 | 3143894 |
| 1737070200 | 99.35 | 0.18 | 0.18 | 99.79 | 100.36 | 98.965 | 2912779 |
| 1736983800 | 99.17 | 1.76 | 1.81 | 99.55 | 99.76 | 98.8 | 4785712 |
| 1736897400 | 97.41 | 1.05 | 1.09 | 97.37 | 98.0694 | 96.64 | 4803387 |
| 1736811000 | 96.36 | -0.85 | -0.87 | 96.03 | 96.585 | 95.48 | 5714609 |
| 1736551800 | 97.21 | -1.99 | -2.01 | 97.89 | 98.17 | 96.705 | 7773112 |
| 1736379000 | 99.2 | 0.01 | 0.01 | 98.73 | 99.57 | 98.0301 | 4695420 |
| 1736292600 | 99.19 | -2.49 | -2.45 | 101.62 | 101.7 | 98.615 | 6018158 |
| 1736206200 | 101.68 | 0.21 | 0.21 | 102.37 | 102.74 | 101.015 | 4190354 |
| 1735947000 | 101.47 | 1.56 | 1.56 | 100.38 | 101.58 | 99.99 | 3674995 |
| 1735860600 | 99.91 | -0.21 | -0.21 | 101.26 | 101.48 | 98.975 | 4854559 |
| 1735687800 | 100.12 | -0.82 | -0.81 | 101.26 | 101.44 | 99.67 | 3491815 |
| 1735601400 | 100.94 | -1.34 | -1.31 | 100.67 | 101.66 | 99.73 | 5965045 |
| 1735342200 | 102.28 | -1.59 | -1.53 | 103.26 | 103.3225 | 101.14 | 7464095 |
| 1735255800 | 103.87 | -0.23 | -0.22 | 103.8 | 104.39 | 103.23 | 2469913 |
| 1735077840 | 104.1 | 1.18 | 1.15 | 103.13 | 104.14 | 103.1 | 1584156 |
| 1734996600 | 102.92 | -0.7 | -0.68 | 103.38 | 103.63 | 101.93 | 3652966 |
| 1734737400 | 103.62 | 2.05 | 2.02 | 100.42 | 104.2 | 100.0376 | 5260095 |
| 1734651000 | 101.57 | 0.39 | 0.39 | 103.05 | 103.48 | 101.52 | 7486927 |
| 1734564600 | 101.18 | -4.76 | -4.49 | 105.91 | 105.99 | 100.88 | 8217850 |
| 1734478200 | 105.94 | -0.97 | -0.91 | 106.52 | 106.9 | 105.61 | 6658117 |
| 1734391800 | 106.91 | 1.14 | 1.08 | 105.94 | 107.11 | 105.62 | 5006418 |
| 1734132600 | 105.77 | -1.08 | -1.01 | 106.94 | 107.07 | 105.12 | 4476364 |
| 1734046200 | 106.85 | -0.97 | -0.90 | 106.95 | 107.61 | 106.5 | 3364603 |
| 1733959800 | 107.82 | 1.65 | 1.55 | 107.05 | 108.21 | 106.59 | 7789265 |
| 1733873400 | 106.17 | -1.6 | -1.48 | 107.16 | 107.918 | 105.68 | 4461561 |
| 1733787000 | 107.77 | -2.28 | -2.07 | 110.59 | 110.84 | 107.5 | 9092989 |
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
