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 | 1.66 | 1.57644824311 | 105.3 | 106.96 | 104.27 | 496536 | 105.37832918 | SP |
| 4 | 1.11 | 1.04865375531 | 105.85 | 107.415 | 103.44 | 457746 | 105.32639356 | SP |
| 12 | 2.78 | 2.66845843732 | 104.18 | 108.385 | 102.15 | 415735 | 105.52219671 | SP |
| 26 | 7.82 | 7.88783538431 | 99.14 | 108.385 | 94.83 | 439981 | 101.71366365 | SP |
| 52 | 16.6 | 18.370960602 | 90.36 | 108.385 | 90 | 472627 | 98.64619349 | SP |
| 156 | 11.01 | 11.47472642 | 95.95 | 108.385 | 79.09 | 521352 | 93.22044894 | SP |
| 260 | 32.92 | 44.4624527283 | 74.04 | 108.385 | 48.615 | 561416 | 84.58065561 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 106.96 | 0.62 | 0.58 | 106.35 | 107.0892 | 106.35 | 494524 |
| 1732231800 | 106.34 | 1.26 | 1.20 | 105.15 | 106.37 | 104.8801 | 470694 |
| 1732145400 | 105.08 | 0.17 | 0.16 | 104.83 | 105.14 | 104.31 | 571488 |
| 1732059000 | 104.91 | -0.62 | -0.59 | 104.95 | 105.23 | 104.27 | 492324 |
| 1731972600 | 105.53 | 0.4 | 0.38 | 105.1 | 105.6799 | 104.98 | 383726 |
| 1731713400 | 105.13 | -0.41 | -0.39 | 105.3 | 105.73 | 105.02 | 514104 |
| 1731627000 | 105.54 | -0.84 | -0.79 | 106.33 | 106.4269 | 105.5 | 524440 |
| 1731540600 | 106.38 | 0.35 | 0.33 | 106.11 | 106.57 | 105.935 | 416704 |
| 1731454200 | 106.03 | -0.82 | -0.77 | 106.72 | 106.86 | 105.95 | 462530 |
| 1731367800 | 106.85 | 0.36 | 0.34 | 106.66 | 107.415 | 106.65 | 340757 |
| 1731108600 | 106.49 | 0.59 | 0.56 | 105.99 | 106.755 | 105.8327 | 455370 |
| 1731022200 | 105.9 | -0.16 | -0.15 | 106.05 | 106.33 | 105.87 | 870437 |
| 1730935800 | 106.06 | 1.19 | 1.13 | 106.45 | 106.71 | 105.46 | 615179 |
| 1730849400 | 104.87 | 1.08 | 1.04 | 103.83 | 104.87 | 103.56 | 302191 |
| 1730763000 | 103.79 | 0.06 | 0.06 | 103.77 | 104.51 | 103.51 | 398503 |
| 1730500200 | 103.73 | 0.28 | 0.27 | 103.97 | 104.41 | 103.645 | 296833 |
| 1730413800 | 103.45 | -1.02 | -0.98 | 104.17 | 104.48 | 103.44 | 508588 |
| 1730327400 | 104.47 | -0.04 | -0.04 | 104.42 | 104.93 | 104.28 | 388107 |
| 1730241000 | 104.51 | -0.95 | -0.90 | 104.85 | 105.179 | 104.45 | 392607 |
| 1730154600 | 105.46 | 0.7 | 0.67 | 105.13 | 105.73 | 105.09 | 281790 |
| 1729895400 | 104.76 | -0.87 | -0.82 | 105.85 | 105.9382 | 104.65 | 344808 |
| 1729809000 | 105.63 | -0.2 | -0.19 | 105.88 | 106.13 | 105.48 | 266387 |
| 1729722600 | 105.83 | -0.34 | -0.32 | 105.69 | 106.11 | 105.45 | 340913 |
| 1729636200 | 106.17 | -0.93 | -0.87 | 106.45 | 106.47 | 105.66 | 400935 |
| 1729549800 | 107.1 | -0.86 | -0.80 | 107.89 | 108.08 | 106.935 | 412353 |
| 1729290600 | 107.96 | 0.22 | 0.20 | 107.74 | 108.04 | 107.44 | 304266 |
| 1729204200 | 107.74 | -0.06 | -0.06 | 107.975 | 108.05 | 107.4 | 323204 |
| 1729117800 | 107.8 | 0.64 | 0.60 | 107.36 | 107.89 | 107.16 | 298919 |
| 1729031400 | 107.16 | -0.06 | -0.06 | 107.12 | 108.385 | 107.09 | 378726 |
| 1728945000 | 107.22 | 0.75 | 0.70 | 106.47 | 107.23 | 106.15 | 375979 |
| 1728685800 | 106.47 | 1.02 | 0.97 | 105.61 | 106.51 | 105.61 | 228416 |
| 1728599400 | 105.45 | -0.21 | -0.20 | 105.59 | 105.87 | 105.18 | 407360 |
| 1728513000 | 105.66 | 0.55 | 0.52 | 104.99 | 105.87 | 104.94 | 324252 |
| 1728426600 | 105.11 | 0.17 | 0.16 | 104.94 | 105.1549 | 104.62 | 353639 |
| 1728340200 | 104.94 | -0.79 | -0.75 | 105.4701 | 105.6 | 104.64 | 364812 |
| 1728081000 | 105.73 | 0.36 | 0.34 | 105.67 | 105.84 | 105.0574 | 352938 |
| 1727994600 | 105.37 | -0.93 | -0.87 | 106.03 | 106.03 | 105.17 | 299486 |
| 1727908200 | 106.3 | -0.37 | -0.35 | 106.51 | 106.55 | 105.91 | 348975 |
| 1727821800 | 106.67 | -0.09 | -0.08 | 106.67 | 106.8899 | 106.14 | 542402 |
| 1727735400 | 106.76 | 0.2 | 0.19 | 106.63 | 106.88 | 106.03 | 503239 |
| 1727476200 | 106.56 | 0.38 | 0.36 | 106.51 | 107.29 | 106.42 | 380931 |
| 1727389800 | 106.18 | 0.83 | 0.79 | 105.59 | 106.35 | 105.59 | 369958 |
| 1727303400 | 105.35 | -1.19 | -1.12 | 106.27 | 106.35 | 105.265 | 254936 |
| 1727217000 | 106.54 | 0.26 | 0.24 | 106.59 | 106.84 | 106.101 | 375546 |
| 1727130600 | 106.28 | 0.78 | 0.74 | 105.62 | 106.33 | 105.545 | 349404 |
| 1726871400 | 105.5 | -0.43 | -0.41 | 105.63 | 105.82 | 105.11 | 382746 |
| 1726785000 | 105.93 | 0.58 | 0.55 | 106.34 | 106.34 | 105.54 | 505458 |
| 1726698600 | 105.35 | -0.33 | -0.31 | 105.71 | 106.53 | 105.21 | 665402 |
| 1726612200 | 105.68 | -0.21 | -0.20 | 105.87 | 106.3961 | 105.4518 | 296802 |
| 1726525800 | 105.89 | 0.77 | 0.73 | 105.57 | 106.14 | 105.3201 | 519360 |
| 1726266600 | 105.12 | 0.7 | 0.67 | 104.72 | 105.33 | 104.5 | 404088 |
| 1726180200 | 104.42 | 0.58 | 0.56 | 103.91 | 104.42 | 103.23 | 377544 |
| 1726093800 | 103.84 | -0.47 | -0.45 | 104.21 | 104.25 | 102.15 | 391552 |
| 1726007400 | 104.31 | 0.26 | 0.25 | 104.23 | 104.41 | 103.77 | 303183 |
| 1725921000 | 104.05 | 1.11 | 1.08 | 103.38 | 104.41 | 103.18 | 250196 |
| 1725661800 | 102.94 | -0.55 | -0.53 | 103.39 | 104.01 | 102.7909 | 484961 |
| 1725575400 | 103.49 | -0.77 | -0.74 | 104.3 | 104.3 | 103.06 | 419178 |
| 1725489000 | 104.26 | -0.07 | -0.07 | 104.23 | 104.81 | 103.78 | 368064 |
| 1725402600 | 104.33 | -0.48 | -0.46 | 104.51 | 104.83 | 103.95 | 475600 |
| 1725057000 | 104.81 | 0.82 | 0.79 | 104.18 | 104.85 | 103.68 | 400422 |
| 1724970600 | 103.99 | 0.37 | 0.36 | 103.89 | 104.439 | 103.2 | 485256 |
| 1724884200 | 103.62 | -0.12 | -0.12 | 103.72 | 104.03 | 103.15 | 419510 |
| 1724797800 | 103.74 | -0.09 | -0.09 | 103.82 | 103.95 | 103.46 | 420478 |
| 1724711400 | 103.83 | 0.27 | 0.26 | 103.67 | 104.42 | 103.67 | 360391 |
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
