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 | 1.2552 | 1.22208158894 | 102.71 | 103.9652 | 102.1091 | 637 | 102.90822298 | SP |
| 4 | 0.4631 | 0.447430535226 | 103.5021 | 106.1922 | 101.41 | 283 | 103.32500042 | SP |
| 12 | 3.9352 | 3.93401979406 | 100.03 | 106.1922 | 94.4907 | 352 | 101.41504159 | SP |
| 26 | 8.6852 | 9.11544920235 | 95.28 | 106.1922 | 88.73 | 460 | 99.04483649 | SP |
| 52 | 20.0752 | 23.930385028 | 83.89 | 106.1922 | 82.3979 | 863 | 91.92178809 | SP |
| 156 | 25.7852 | 32.9818367869 | 78.18 | 106.1922 | 74.32 | 840 | 89.77446865 | SP |
| 260 | 25.7852 | 32.9818367869 | 78.18 | 106.1922 | 74.32 | 840 | 89.77446865 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 103.9652 | 1.3 | 1.27 | 103.2 | 103.9652 | 103.2 | 74 |
| 1732145400 | 102.6615 | -0.26 | -0.26 | 102.57 | 102.6615 | 102.56 | 330 |
| 1732059000 | 102.9245 | 0.08 | 0.07 | 102.4301 | 102.93 | 102.43 | 2676 |
| 1731972600 | 102.8483 | 0.74 | 0.72 | 102.8483 | 102.8483 | 102.8483 | 60 |
| 1731713400 | 102.1091 | -0.97 | -0.94 | 102.71 | 102.71 | 102.1091 | 46 |
| 1731627000 | 103.081 | -0.79 | -0.76 | 104.18 | 104.18 | 103.081 | 281 |
| 1731540600 | 103.8745 | -0.35 | -0.33 | 104.04 | 104.04 | 103.8745 | 71 |
| 1731454200 | 104.2218 | -0.81 | -0.77 | 104.2218 | 104.2218 | 104.2218 | 64 |
| 1731367800 | 105.0348 | -0.96 | -0.90 | 105.8 | 105.8 | 105.0348 | 502 |
| 1731108600 | 105.991 | -0.2 | -0.19 | 106.06 | 106.06 | 105.991 | 4 |
| 1731022200 | 106.1922 | 1.33 | 1.27 | 105.69 | 106.1922 | 105.69 | 37 |
| 1730935800 | 104.8575 | 1.67 | 1.62 | 104.44 | 104.8575 | 104.44 | 99 |
| 1730849400 | 103.1842 | 1.26 | 1.23 | 103.1842 | 103.1842 | 103.1842 | 19 |
| 1730763000 | 101.9289 | 0.52 | 0.51 | 102.47 | 102.47 | 101.9289 | 15 |
| 1730500200 | 101.41 | -0.2 | -0.19 | 102.24 | 102.24 | 101.41 | 62 |
| 1730413800 | 101.608 | -1.65 | -1.60 | 102.09 | 102.09 | 101.608 | 277 |
| 1730327400 | 103.2596 | -1.22 | -1.17 | 103.54 | 103.54 | 103.2596 | 147 |
| 1730241000 | 104.4768 | 0.89 | 0.86 | 103.55 | 104.59 | 103.55 | 642 |
| 1730154600 | 103.5819 | 0.08 | 0.08 | 103.94 | 103.94 | 103.5819 | 216 |
| 1729895400 | 103.5021 | 0.33 | 0.32 | 103.5021 | 103.5021 | 103.5021 | 33 |
| 1729809000 | 103.1721 | 0.2 | 0.20 | 102.97 | 103.1721 | 102.97 | 258 |
| 1729722600 | 102.9679 | -1 | -0.96 | 103.67 | 103.67 | 102.9679 | 256 |
| 1729636200 | 103.9649 | -0.56 | -0.53 | 103.63 | 104.1899 | 103.63 | 705 |
| 1729549800 | 104.5236 | -0.82 | -0.78 | 104.98 | 104.98 | 104.5236 | 463 |
| 1729290600 | 105.3483 | 0.06 | 0.06 | 105.3483 | 105.3483 | 105.3483 | 14 |
| 1729204200 | 105.2882 | 1.06 | 1.02 | 105.53 | 105.53 | 105.2882 | 603 |
| 1729117800 | 104.2258 | 0.45 | 0.44 | 104.5 | 104.5 | 103.94 | 591 |
| 1729031400 | 103.7738 | -1.08 | -1.03 | 105.2 | 105.2 | 103.7738 | 165 |
| 1728945000 | 104.8523 | 0.74 | 0.71 | 104.49 | 104.8523 | 104.49 | 499 |
| 1728685800 | 104.1129 | 0.54 | 0.52 | 102.4 | 104.1129 | 102.4 | 82 |
| 1728599400 | 103.5722 | 0.1 | 0.09 | 103.06 | 103.5722 | 103.06 | 216 |
| 1728513000 | 103.4759 | 1.2 | 1.18 | 103.4759 | 103.4759 | 103.4759 | 15 |
| 1728426600 | 102.2711 | 1.28 | 1.27 | 102.2711 | 102.2711 | 102.2711 | 77 |
| 1728340200 | 100.9892 | -0.7 | -0.69 | 101.51 | 101.7599 | 100.9892 | 555 |
| 1728081000 | 101.6881 | 0.62 | 0.61 | 101.6881 | 101.6881 | 101.6881 | 2 |
| 1727994600 | 101.0689 | -0.08 | -0.08 | 100.52 | 101.0689 | 100.52 | 220 |
| 1727908200 | 101.152 | 0.81 | 0.80 | 100.67 | 101.22 | 100.67 | 237 |
| 1727821800 | 100.3447 | -1.68 | -1.64 | 101.94 | 101.94 | 100.3447 | 222 |
| 1727735400 | 102.0207 | -0.21 | -0.21 | 101.99 | 102.0207 | 101.99 | 238 |
| 1727476200 | 102.2329 | -0.7 | -0.68 | 103.2 | 103.2 | 102.2329 | 774 |
| 1727389800 | 102.934 | 1.46 | 1.44 | 103.67 | 103.67 | 102.934 | 346 |
| 1727303400 | 101.4746 | -0.39 | -0.38 | 101.65 | 101.65 | 101.43 | 264 |
| 1727217000 | 101.8653 | 0.82 | 0.81 | 101.55 | 101.8653 | 101.55 | 10 |
| 1727130600 | 101.0494 | 0.05 | 0.05 | 100.83 | 101.0494 | 100.83 | 1964 |
| 1726871400 | 101.0022 | 0.47 | 0.47 | 100.71 | 101.0022 | 100.59 | 489 |
| 1726785000 | 100.5282 | 1.65 | 1.67 | 100.5282 | 100.5282 | 100.5282 | 17 |
| 1726698600 | 98.8755 | -0.46 | -0.47 | 98.8755 | 98.8755 | 98.8755 | 5 |
| 1726612200 | 99.3402 | -0.31 | -0.31 | 100.06 | 100.06 | 99.3402 | 320 |
| 1726525800 | 99.6452 | -0.09 | -0.09 | 99.48 | 99.69 | 99.48 | 459 |
| 1726266600 | 99.7388 | 0.86 | 0.87 | 99.11 | 99.7388 | 99.11 | 141 |
| 1726180200 | 98.8754 | 0.82 | 0.83 | 97.98 | 98.8754 | 97.98 | 791 |
| 1726093800 | 98.0585 | 1.57 | 1.62 | 96.66 | 98.0585 | 95.69 | 863 |
| 1726007400 | 96.4918 | 0.68 | 0.71 | 95.91 | 96.4918 | 95.83 | 2242 |
| 1725921000 | 95.8162 | 1.33 | 1.40 | 95.45 | 95.8162 | 95.45 | 78 |
| 1725661800 | 94.4907 | -2.31 | -2.38 | 96.21 | 96.21 | 94.4907 | 210 |
| 1725575400 | 96.7961 | -0.02 | -0.03 | 96.51 | 96.7961 | 96.51 | 48 |
| 1725489000 | 96.8207 | -0.26 | -0.27 | 96.49 | 96.8207 | 96.49 | 19 |
| 1725402600 | 97.0818 | -3.1 | -3.09 | 99.48 | 99.48 | 97.0818 | 311 |
| 1725057000 | 100.182 | 1.32 | 1.33 | 100.03 | 100.21 | 100.02 | 315 |
| 1724970600 | 98.8627 | -0.1 | -0.10 | 99.82 | 99.82 | 98.8627 | 207 |
| 1724884200 | 98.9664 | -0.68 | -0.69 | 99.54 | 99.54 | 98.9664 | 5 |
| 1724797800 | 99.6502 | 0.69 | 0.69 | 98.74 | 99.7 | 98.74 | 610 |
| 1724711400 | 98.965 | -1.28 | -1.27 | 99.91 | 99.91 | 98.53 | 502 |
| 1724452200 | 100.2412 | 1.48 | 1.50 | 99.66 | 100.2412 | 99.66 | 43 |
| 1724365800 | 98.7592 | -1.6 | -1.59 | 100.221 | 100.221 | 98.7592 | 507 |
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
