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 | 2.69 | 2.54349470499 | 105.76 | 109.3 | 104.7813 | 34599 | 107.25912326 | SP |
| 4 | 5.5801 | 5.42442444291 | 102.8699 | 109.3 | 99.76 | 22243 | 105.56912808 | SP |
| 12 | 3.31 | 3.14818337455 | 105.14 | 109.3 | 99.76 | 22730 | 105.11442437 | SP |
| 26 | 23.2033 | 27.2190008528 | 85.2467 | 109.3 | 85.2467 | 21636 | 100.18476851 | SP |
| 52 | 23.47 | 27.6182631207 | 84.98 | 109.3 | 83.5844 | 22350 | 94.38133538 | SP |
| 156 | 37.09 | 51.975896861 | 71.36 | 109.3 | 54.9 | 25186 | 74.7791746 | SP |
| 260 | 55.57 | 105.08698941 | 52.88 | 109.3 | 36.86 | 32599 | 66.93839657 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 108.45 | 1.09 | 1.02 | 108 | 108.5294 | 107.98 | 26492 |
| 1738625400 | 107.36 | -0.44 | -0.41 | 105.72 | 107.8 | 105.5725 | 20669 |
| 1738366200 | 107.8 | -0.34 | -0.31 | 108.79 | 109.3 | 107.64 | 25876 |
| 1738279800 | 108.14 | 1.4 | 1.31 | 107.54 | 108.42 | 107.5101 | 34751 |
| 1738193400 | 106.74 | -0.03 | -0.03 | 106.78 | 107.14 | 106.23 | 61349 |
| 1738107000 | 106.77 | 1.54 | 1.46 | 105.76 | 106.9099 | 104.7813 | 30349 |
| 1738020600 | 105.23 | -2.93 | -2.71 | 104.7 | 105.39 | 104.2 | 19723 |
| 1737761400 | 108.16 | 0.44 | 0.41 | 108.58 | 108.6 | 107.87 | 18445 |
| 1737675000 | 107.72 | 0 | 0.00 | 107.72 | 107.72 | 107.72 | 0 |
| 1737588600 | 107.72 | 1.44 | 1.35 | 107.77 | 108.08 | 107.67 | 16428 |
| 1737502200 | 106.28 | 1.28 | 1.22 | 105.7495 | 106.42 | 105.2554 | 20353 |
| 1737156600 | 105 | 1.13 | 1.09 | 105.24 | 105.4348 | 104.78 | 17533 |
| 1737070200 | 103.87 | 0.17 | 0.16 | 104.15 | 104.495 | 103.86 | 10398 |
| 1736983800 | 103.6995 | 2.58 | 2.55 | 103.15 | 103.88 | 103.07 | 14200 |
| 1736897400 | 101.1214 | 0.38 | 0.38 | 101.45 | 101.6 | 100.665 | 6217 |
| 1736811000 | 100.74 | -0.31 | -0.31 | 99.76 | 100.78 | 99.76 | 7186 |
| 1736551800 | 101.05 | -1.54 | -1.50 | 101.29 | 101.7852 | 100.6048 | 15481 |
| 1736379000 | 102.592 | 0.43 | 0.42 | 102.36 | 102.82 | 101.825 | 11533 |
| 1736292600 | 102.16 | -1.66 | -1.60 | 102.8699 | 102.9718 | 102.005 | 47642 |
| 1736206200 | 103.82 | 0.51 | 0.49 | 104.17 | 104.38 | 103.565 | 22848 |
| 1735947000 | 103.31 | 1.56 | 1.53 | 102.3929 | 103.415 | 102.3929 | 10340 |
| 1735860600 | 101.755 | 0.02 | 0.02 | 102.4 | 102.71 | 100.94 | 17946 |
| 1735687800 | 101.7379 | -0.92 | -0.89 | 102.76 | 102.76 | 101.73 | 11062 |
| 1735601400 | 102.6554 | -0.97 | -0.94 | 102.18 | 103.1301 | 101.84 | 13298 |
| 1735342200 | 103.63 | -1.52 | -1.44 | 104.0699 | 104.0699 | 102.9 | 21918 |
| 1735255800 | 105.145 | -0.27 | -0.25 | 105.01 | 105.375 | 104.73 | 18427 |
| 1735077840 | 105.41 | 1.37 | 1.32 | 104.1 | 105.41 | 104.1 | 21973 |
| 1734996600 | 104.04 | 0.38 | 0.37 | 103.72 | 104.04 | 102.76 | 39338 |
| 1734737400 | 103.66 | 1.28 | 1.25 | 101.99 | 104.38 | 101.9 | 30188 |
| 1734651000 | 102.38 | 0.05 | 0.05 | 103.8 | 103.87 | 102.38 | 31429 |
| 1734564600 | 102.33 | -3.76 | -3.54 | 106.15 | 106.34 | 102.33 | 18700 |
| 1734478200 | 106.088 | -0.71 | -0.67 | 106.4 | 106.4 | 105.88 | 10122 |
| 1734391800 | 106.7998 | 0.65 | 0.61 | 106.48 | 106.9756 | 106.43 | 27719 |
| 1734132600 | 106.1527 | -0.25 | -0.23 | 106.65 | 106.76 | 105.907 | 12484 |
| 1734046200 | 106.4 | -0.96 | -0.89 | 106.825 | 107.0244 | 106.39 | 9922 |
| 1733959800 | 107.3574 | 1.61 | 1.53 | 106.78 | 107.36 | 106.56 | 58245 |
| 1733873400 | 105.7429 | -0.31 | -0.30 | 106.13 | 106.6363 | 105.7042 | 36928 |
| 1733787000 | 106.0563 | -2.15 | -1.99 | 108.28 | 108.28 | 105.96 | 17806 |
| 1733527800 | 108.2077 | 1.05 | 0.98 | 107.55 | 108.22 | 107.55 | 72009 |
| 1733441400 | 107.1627 | -0.15 | -0.14 | 107.29 | 107.67 | 107.1627 | 10512 |
| 1733355000 | 107.3121 | 1.38 | 1.30 | 106.72 | 107.35 | 106.63 | 10465 |
| 1733268600 | 105.9337 | 0.28 | 0.26 | 105.59 | 105.9337 | 105.45 | 5414 |
| 1733182200 | 105.6565 | -0.06 | -0.05 | 105.7 | 105.79 | 105.5423 | 9072 |
| 1732917840 | 105.7115 | 0.52 | 0.50 | 105.49 | 105.745 | 105.4185 | 4839 |
| 1732750200 | 105.19 | -0.84 | -0.80 | 105.92 | 105.92 | 104.92 | 17363 |
| 1732663800 | 106.0346 | 1.12 | 1.06 | 105.23 | 106.08 | 105.23 | 9191 |
| 1732577400 | 104.9182 | 0.06 | 0.06 | 105.56 | 105.56 | 104.3887 | 13790 |
| 1732318200 | 104.858 | 0.39 | 0.37 | 104.84 | 104.858 | 104.42 | 13779 |
| 1732231800 | 104.47 | 1.04 | 1.01 | 104.18 | 104.66 | 103.53 | 11048 |
| 1732145400 | 103.43 | 0.24 | 0.23 | 103.5 | 103.5 | 102.42 | 16096 |
| 1732059000 | 103.195 | 0.63 | 0.62 | 102.23 | 103.31 | 102.07 | 83324 |
| 1731972600 | 102.5601 | 0.3 | 0.29 | 102.4 | 102.96 | 101.97 | 9231 |
| 1731713400 | 102.265 | -1.83 | -1.75 | 103.34 | 103.34 | 101.9621 | 14916 |
| 1731627000 | 104.09 | -1.25 | -1.18 | 105.04 | 105.04 | 104.09 | 31694 |
| 1731540600 | 105.335 | 0.12 | 0.11 | 105.39 | 105.9205 | 105.09 | 35608 |
| 1731454200 | 105.2179 | 0.12 | 0.11 | 105.14 | 105.38 | 104.696 | 50216 |
| 1731367800 | 105.0979 | 0.39 | 0.37 | 104.89 | 105.2 | 104.81 | 25522 |
| 1731108600 | 104.71 | 1.18 | 1.14 | 103.75 | 104.87 | 103.75 | 97585 |
| 1731022200 | 103.5297 | 0.83 | 0.81 | 103.09 | 103.6343 | 102.86 | 18953 |
| 1730935800 | 102.7026 | 2.72 | 2.72 | 102.108 | 102.7057 | 101.575 | 21716 |
| 1730849400 | 99.9847 | 1.28 | 1.30 | 98.98 | 100 | 98.98 | 8306 |
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
