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 | 0.3528 | 0.33295583239 | 105.96 | 115.27 | 104.09 | 121 | 104.87238616 | SP |
| 4 | 3.5828 | 3.48758882508 | 102.73 | 115.27 | 102.4 | 119 | 104.16106832 | SP |
| 12 | 3.5215 | 3.42587359047 | 102.7913 | 115.27 | 97.33 | 135 | 102.9031552 | SP |
| 26 | 10.8328 | 11.3456221198 | 95.48 | 115.27 | 95.3292 | 449 | 99.8208791 | SP |
| 52 | 18.4228 | 20.9612015019 | 87.89 | 115.27 | 87.89 | 614 | 96.60218974 | SP |
| 156 | 25.1228 | 30.9432196083 | 81.19 | 115.27 | 62.68 | 2535 | 82.09909821 | SP |
| 260 | 54.3239 | 104.491343344 | 51.9889 | 115.27 | 51.0352 | 15797 | 72.19756888 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 106.3128 | 0.36 | 0.34 | 106.3128 | 106.3128 | 106.3128 | 59 |
| 1739489400 | 105.949 | 1.15 | 1.10 | 115.27 | 115.27 | 105.949 | 23 |
| 1739403000 | 104.7947 | -0.17 | -0.16 | 104.09 | 104.7947 | 104.09 | 144 |
| 1739316600 | 104.9631 | 0.27 | 0.26 | 104.52 | 104.9631 | 104.52 | 345 |
| 1739230200 | 104.6918 | 0.59 | 0.57 | 104.5 | 104.6918 | 104.5 | 48 |
| 1738971000 | 104.1021 | -0.78 | -0.74 | 105.96 | 105.96 | 104.1021 | 47 |
| 1738884600 | 104.8828 | 0.4 | 0.38 | 104.94 | 104.94 | 104.8828 | 41 |
| 1738798200 | 104.4875 | 0.48 | 0.46 | 103.9 | 104.4875 | 103.9 | 54 |
| 1738711800 | 104.0116 | 0.66 | 0.64 | 103.44 | 104.0116 | 103.44 | 190 |
| 1738625400 | 103.3475 | -0.74 | -0.71 | 102.55 | 103.71 | 102.4 | 312 |
| 1738366200 | 104.0903 | -0.48 | -0.46 | 105.03 | 105.03 | 104.0903 | 34 |
| 1738279800 | 104.5723 | 0.69 | 0.67 | 104.98 | 104.98 | 104.5723 | 62 |
| 1738193400 | 103.88 | -0.45 | -0.43 | 104.26 | 104.26 | 103.88 | 30 |
| 1738107000 | 104.33 | 0.87 | 0.84 | 103.76 | 104.33 | 103.76 | 76 |
| 1738020600 | 103.4592 | -1.39 | -1.33 | 103.14 | 103.4592 | 102.9 | 149 |
| 1737761400 | 104.8521 | 0.66 | 0.64 | 104.94 | 104.94 | 104.8521 | 45 |
| 1737675000 | 104.1895 | 0 | 0.00 | 104.1895 | 104.1895 | 104.1895 | 0 |
| 1737588600 | 104.1895 | 0.24 | 0.23 | 104.41 | 104.41 | 104.1895 | 73 |
| 1737502200 | 103.9484 | 1.25 | 1.21 | 103.43 | 103.9484 | 103.43 | 417 |
| 1737156600 | 102.7028 | 0.84 | 0.83 | 102.73 | 102.73 | 102.7028 | 44 |
| 1737070200 | 101.8583 | 0.02 | 0.02 | 101.99 | 101.99 | 101.8583 | 86 |
| 1736983800 | 101.8398 | 1.98 | 1.98 | 101.6 | 101.8398 | 101.6 | 170 |
| 1736897400 | 99.8588 | 0 | 0.00 | 99.8588 | 99.8588 | 99.8588 | 4 |
| 1736811000 | 99.8576 | 0.03 | 0.03 | 99.8576 | 99.8576 | 99.8576 | 16 |
| 1736551800 | 99.8322 | -1.46 | -1.44 | 103.55 | 103.55 | 99.71 | 167 |
| 1736379000 | 101.29 | 0.1 | 0.10 | 101.23 | 101.29 | 101.23 | 13 |
| 1736292600 | 101.1909 | -0.65 | -0.64 | 101.84 | 101.84 | 101.1909 | 286 |
| 1736206200 | 101.8432 | 0.54 | 0.53 | 102.26 | 102.26 | 101.8432 | 341 |
| 1735947000 | 101.3036 | 0.99 | 0.99 | 100.71 | 101.3036 | 100.71 | 99 |
| 1735860600 | 100.315 | -0.08 | -0.08 | 100.9 | 100.9 | 99.9 | 284 |
| 1735687800 | 100.3933 | -0.45 | -0.44 | 100.84 | 100.84 | 100.3933 | 82 |
| 1735601400 | 100.8417 | -0.93 | -0.92 | 100.5 | 100.8417 | 100.5 | 137 |
| 1735342200 | 101.7731 | -1.09 | -1.06 | 102.11 | 102.11 | 101.71 | 307 |
| 1735255800 | 102.86 | 0.07 | 0.06 | 113.07 | 113.07 | 102.86 | 22 |
| 1735077840 | 102.7941 | 0.98 | 0.96 | 101.81 | 102.7941 | 101.81 | 8 |
| 1734996600 | 101.8148 | 0.84 | 0.83 | 101.25 | 101.8148 | 100.85 | 599 |
| 1734737400 | 100.9752 | 0.3 | 0.29 | 97.33 | 100.9752 | 97.33 | 48 |
| 1734651000 | 100.6802 | -0.31 | -0.30 | 101.63 | 101.63 | 100.6802 | 220 |
| 1734564600 | 100.9863 | -2.76 | -2.66 | 103.71 | 103.71 | 100.9863 | 123 |
| 1734478200 | 103.7471 | -0.56 | -0.53 | 103.9 | 103.9 | 103.7471 | 37 |
| 1734391800 | 104.3037 | 0.3 | 0.29 | 104.3037 | 104.3037 | 104.3037 | 25 |
| 1734132600 | 103.9997 | -0.12 | -0.11 | 103.9997 | 103.9997 | 103.9997 | 66 |
| 1734046200 | 104.1193 | -0.63 | -0.61 | 104.51 | 104.51 | 104.1193 | 29 |
| 1733959800 | 104.7531 | 0.78 | 0.75 | 104.46 | 104.7531 | 104.46 | 61 |
| 1733873400 | 103.9699 | -0.49 | -0.47 | 104.51 | 104.51 | 103.9699 | 9 |
| 1733787000 | 104.4567 | -0.53 | -0.50 | 104.4567 | 104.4567 | 104.4567 | 20 |
| 1733527800 | 104.9843 | 0.18 | 0.17 | 104.9843 | 104.9843 | 104.9843 | 3 |
| 1733441400 | 104.8082 | -0.02 | -0.02 | 104.8082 | 104.8082 | 104.8082 | 24 |
| 1733355000 | 104.8262 | 0.54 | 0.52 | 104.49 | 104.8262 | 104.41 | 267 |
| 1733268600 | 104.285 | 0.1 | 0.10 | 104.19 | 104.285 | 104.19 | 34 |
| 1733182200 | 104.1806 | 0.13 | 0.13 | 103.94 | 104.1806 | 103.94 | 452 |
| 1732917840 | 104.0476 | 0.79 | 0.77 | 103.27 | 104.0476 | 103.27 | 355 |
| 1732750200 | 103.2537 | -0.21 | -0.20 | 103.32 | 103.32 | 103.2537 | 345 |
| 1732663800 | 103.4607 | 0.53 | 0.51 | 103.11 | 103.4607 | 103.11 | 332 |
| 1732577400 | 102.9336 | 0.14 | 0.14 | 102.9336 | 102.9336 | 102.9336 | 85 |
| 1732318200 | 102.7913 | 0.34 | 0.33 | 102.7913 | 102.7913 | 102.7913 | 3 |
| 1732231800 | 102.4515 | 0.57 | 0.56 | 102.16 | 102.48 | 102.16 | 284 |
| 1732145400 | 101.8799 | 0.01 | 0.01 | 101.69 | 101.8799 | 101.69 | 35 |
| 1732059000 | 101.8698 | 0.37 | 0.36 | 101.8698 | 101.8698 | 101.8698 | 15 |
| 1731972600 | 101.5034 | 0.4 | 0.40 | 101.05 | 101.5034 | 101.05 | 79 |
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
