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 | 4.5024 | 4.33590138675 | 103.84 | 108.29 | 103.12 | 11015 | 105.62805048 | SP |
| 4 | 4.5224 | 4.35600077056 | 103.82 | 108.29 | 103.12 | 8371 | 105.16897251 | SP |
| 12 | 8.3024 | 8.29908036785 | 100.04 | 108.29 | 98.82 | 9245 | 103.71438749 | SP |
| 26 | 12.2724 | 12.7744353076 | 96.07 | 108.29 | 94.0752 | 12175 | 99.82683087 | SP |
| 52 | 24.9024 | 29.8446788111 | 83.44 | 108.29 | 82.0801 | 12420 | 96.06125624 | SP |
| 156 | 13.6424 | 14.4059134108 | 94.7 | 108.29 | 76.3115 | 15451 | 89.14959827 | SP |
| 260 | 40.3024 | 59.2333921223 | 68.04 | 108.29 | 41.6301 | 15418 | 80.48641155 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731108600 | 108.3424 | 0.83 | 0.77 | 107.75 | 108.53 | 107.75 | 9238 |
| 1731022200 | 107.517 | 0.37 | 0.35 | 107.53 | 107.89 | 107.3 | 22261 |
| 1730935800 | 107.1439 | 2.43 | 2.32 | 107.07 | 107.24 | 106.4728 | 8249 |
| 1730849400 | 104.7113 | 1.23 | 1.19 | 103.31 | 104.7113 | 103.31 | 8264 |
| 1730763000 | 103.48 | 0.33 | 0.32 | 103.42 | 104.05 | 103.42 | 10088 |
| 1730500200 | 103.15 | -0.2 | -0.20 | 103.84 | 104.09 | 103.12 | 8820 |
| 1730413800 | 103.3533 | -1.04 | -1.00 | 104.1 | 104.1 | 103.35 | 6309 |
| 1730327400 | 104.3976 | 0.11 | 0.10 | 104.19 | 105.19 | 104.19 | 7954 |
| 1730241000 | 104.2881 | -0.34 | -0.33 | 104.17 | 104.4773 | 104.17 | 7440 |
| 1730154600 | 104.63 | 0.67 | 0.64 | 104.29 | 104.7888 | 104.29 | 5594 |
| 1729895400 | 103.9608 | -0.8 | -0.76 | 105.22 | 105.22 | 103.9608 | 6687 |
| 1729809000 | 104.7595 | 0.2 | 0.19 | 104.93 | 105.0158 | 104.5541 | 4768 |
| 1729722600 | 104.5587 | -0.23 | -0.22 | 104.5 | 105.14 | 104.0024 | 15056 |
| 1729636200 | 104.7886 | -0.45 | -0.43 | 104.91 | 104.93 | 104.43 | 7987 |
| 1729549800 | 105.2395 | -1.11 | -1.05 | 106.31 | 106.31 | 105.19 | 12375 |
| 1729290600 | 106.3531 | 0.19 | 0.18 | 106.31 | 106.4923 | 106 | 5975 |
| 1729204200 | 106.1657 | -0.14 | -0.13 | 106.44 | 106.6699 | 106.08 | 6702 |
| 1729117800 | 106.301 | 0.83 | 0.78 | 105.92 | 106.4249 | 105.92 | 5305 |
| 1729031400 | 105.4758 | -0.18 | -0.17 | 105.65 | 106.115 | 105.4758 | 8519 |
| 1728945000 | 105.6551 | 0.73 | 0.69 | 104.98 | 105.6551 | 104.98 | 5050 |
| 1728685800 | 104.9262 | 1.13 | 1.08 | 103.82 | 104.9998 | 103.82 | 6720 |
| 1728599400 | 103.8 | -0.4 | -0.38 | 103.89 | 104.1449 | 103.52 | 8211 |
| 1728513000 | 104.2 | 0.37 | 0.36 | 103.77 | 104.4456 | 103.77 | 7383 |
| 1728426600 | 103.83 | -0.06 | -0.06 | 103.89 | 104.075 | 103.53 | 4986 |
| 1728340200 | 103.8937 | -0.91 | -0.87 | 104.44 | 104.44 | 103.6 | 7072 |
| 1728081000 | 104.8013 | 0.7 | 0.67 | 104.88 | 104.88 | 104.277 | 7674 |
| 1727994600 | 104.1007 | -0.45 | -0.43 | 104.3 | 104.3 | 103.71081 | 7549 |
| 1727908200 | 104.5485 | -0.1 | -0.10 | 104.35 | 104.61 | 104.35 | 24646 |
| 1727821800 | 104.6485 | -0.39 | -0.37 | 105.06 | 105.06 | 104.1 | 24701 |
| 1727735400 | 105.04 | 0.25 | 0.24 | 104.84 | 105.04 | 104.1201 | 6386 |
| 1727476200 | 104.793 | 0.34 | 0.33 | 104.77 | 105.32 | 104.5382 | 6751 |
| 1727389800 | 104.45 | 0.69 | 0.66 | 104.63 | 104.72 | 104.2 | 14201 |
| 1727303400 | 103.7613 | -0.85 | -0.81 | 104.8 | 104.8 | 103.67 | 15441 |
| 1727217000 | 104.61 | -0.38 | -0.36 | 104.91 | 104.94 | 104.535 | 23756 |
| 1727130600 | 104.99 | 0.68 | 0.65 | 104.5 | 104.99 | 104.48 | 6980 |
| 1726871400 | 104.309 | -0.39 | -0.37 | 104.89 | 104.89 | 103.96 | 10419 |
| 1726785000 | 104.6962 | 1.13 | 1.09 | 104.95 | 104.95 | 104.26 | 8857 |
| 1726698600 | 103.5689 | -0.03 | -0.03 | 103.75 | 104.4007 | 103.3901 | 10195 |
| 1726612200 | 103.6026 | 0.09 | 0.09 | 103.95 | 104.19 | 103.42 | 8302 |
| 1726525800 | 103.51 | 0.77 | 0.75 | 103.11 | 103.52 | 103.05 | 9556 |
| 1726266600 | 102.74 | 1.35 | 1.33 | 101.92 | 102.74 | 101.92 | 6905 |
| 1726180200 | 101.39 | 0.67 | 0.67 | 100.8 | 101.4699 | 100.5169 | 5975 |
| 1726093800 | 100.72 | 0.21 | 0.21 | 100.24 | 100.72 | 98.82 | 6592 |
| 1726007400 | 100.51 | -0.2 | -0.20 | 100.84 | 100.84 | 99.9 | 17014 |
| 1725921000 | 100.71 | 0.64 | 0.64 | 100.45 | 101.12 | 100.45 | 8691 |
| 1725661800 | 100.0726 | -1.06 | -1.05 | 101.26 | 101.47 | 100.0726 | 7293 |
| 1725575400 | 101.13 | -0.6 | -0.59 | 101.84 | 101.84 | 100.85 | 14594 |
| 1725489000 | 101.73 | -0.04 | -0.04 | 101.84 | 102.14 | 101.44 | 13458 |
| 1725402600 | 101.7745 | -1.63 | -1.58 | 102.81 | 102.81 | 101.7745 | 15440 |
| 1725057000 | 103.4033 | 0.63 | 0.62 | 102.93 | 103.4033 | 102.535 | 4044 |
| 1724970600 | 102.77 | 0.48 | 0.47 | 102.75 | 103.2231 | 102.2 | 7567 |
| 1724884200 | 102.2927 | -0.22 | -0.22 | 102.22 | 102.65 | 101.915 | 7245 |
| 1724797800 | 102.5163 | -0.15 | -0.15 | 102.41 | 102.6367 | 102.31 | 4410 |
| 1724711400 | 102.6677 | -0.06 | -0.06 | 103.1 | 103.1 | 102.6677 | 11019 |
| 1724452200 | 102.7247 | 1.71 | 1.69 | 101.74 | 102.7299 | 101.74 | 4371 |
| 1724365800 | 101.0155 | -0.4 | -0.39 | 101.5 | 101.5 | 101.0155 | 5105 |
| 1724279400 | 101.4114 | 0.99 | 0.98 | 100.95 | 101.44 | 100.86 | 7548 |
| 1724193000 | 100.4248 | -0.53 | -0.52 | 100.92 | 100.92 | 100.3612 | 5957 |
| 1724106600 | 100.9513 | 0.76 | 0.76 | 100.4 | 100.9513 | 100.4 | 7774 |
| 1723847400 | 100.1877 | 0.25 | 0.25 | 99.67 | 100.29 | 99.67 | 5622 |
| 1723761000 | 99.9352 | 1.12 | 1.14 | 99.88 | 100.1662 | 99.53 | 4150 |
| 1723674600 | 98.8129 | 0.31 | 0.32 | 98.76 | 98.942 | 98.56 | 3625 |
| 1723588200 | 98.4995 | 1.1 | 1.12 | 97.98 | 98.5976 | 97.94 | 9823 |
| 1723501800 | 97.4039 | -0.72 | -0.73 | 98.31 | 98.31 | 97.4039 | 4177 |
| 1723242600 | 98.12 | 0.28 | 0.28 | 98.01 | 98.12 | 97.24 | 4659 |
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
