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 | -0.21 | -0.203725261932 | 103.08 | 103.277 | 101.35 | 180543 | 102.00493409 | SP |
| 4 | -0.62 | -0.599091699681 | 103.49 | 104.39 | 101.0849 | 234506 | 102.69049324 | SP |
| 12 | -0.53 | -0.512572533849 | 103.4 | 104.39 | 97.18 | 199906 | 101.31344882 | SP |
| 26 | 6.45 | 6.68948350965 | 96.42 | 104.39 | 93.245 | 157015 | 100.39179628 | SP |
| 52 | 13.37 | 14.938547486 | 89.5 | 104.39 | 89.135 | 139522 | 96.87457116 | SP |
| 156 | 25.53 | 33.0100853375 | 77.34 | 104.39 | 66.68 | 113464 | 85.8808272 | SP |
| 260 | 52.37 | 103.702970297 | 50.5 | 104.39 | 37.4399 | 87720 | 80.66435445 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 102.87 | 1.4 | 1.38 | 101.63 | 102.87 | 101.145 | 187223 |
| 1740699000 | 101.47 | -0.49 | -0.48 | 102.14 | 102.67 | 101.35 | 224150 |
| 1740612600 | 101.96 | -0.59 | -0.58 | 102.56 | 102.7799 | 101.6 | 97527 |
| 1740526200 | 102.55 | 0.41 | 0.40 | 102.24 | 102.64 | 101.7 | 147159 |
| 1740439800 | 102.14 | 0.06 | 0.06 | 102.18 | 102.4689 | 101.635 | 191784 |
| 1740180600 | 102.08 | -1.61 | -1.55 | 103.08 | 103.277 | 101.7975 | 242093 |
| 1740094200 | 103.69 | -0.7 | -0.67 | 103.93 | 103.95 | 103.0019 | 107920 |
| 1740007800 | 104.39 | 0.48 | 0.46 | 103.66 | 104.39 | 103.554 | 200569 |
| 1739921400 | 103.91 | 0.49 | 0.47 | 103.45 | 103.91 | 103.1 | 316299 |
| 1739575800 | 103.42 | -0.16 | -0.15 | 103.66 | 103.8199 | 103.271 | 231358 |
| 1739489400 | 103.58 | 1.28 | 1.25 | 102.77 | 103.58 | 102.575 | 115656 |
| 1739403000 | 102.3 | -0.38 | -0.37 | 102.11 | 102.8 | 102.11 | 111638 |
| 1739316600 | 102.68 | 0.41 | 0.40 | 102.3 | 102.68 | 102.0849 | 206513 |
| 1739230200 | 102.27 | 0.19 | 0.19 | 102.53 | 102.53 | 101.9201 | 1074791 |
| 1738971000 | 102.08 | -0.53 | -0.52 | 102.86 | 102.86 | 101.9044 | 176056 |
| 1738884600 | 102.61 | -0.58 | -0.56 | 103.3 | 103.3 | 102.25 | 169266 |
| 1738798200 | 103.19 | 0.22 | 0.21 | 102.82 | 103.19 | 102.31 | 115060 |
| 1738711800 | 102.97 | 0.51 | 0.50 | 101.99 | 102.9771 | 101.99 | 239969 |
| 1738625400 | 102.46 | -0.34 | -0.33 | 101.36 | 102.7099 | 101.0849 | 149775 |
| 1738366200 | 102.8 | -0.55 | -0.53 | 103.49 | 103.75 | 102.45 | 346356 |
| 1738279800 | 103.35 | 0.15 | 0.15 | 103.33 | 103.8156 | 102.95 | 154600 |
| 1738193400 | 103.2 | -0.13 | -0.13 | 103.25 | 103.654 | 102.81 | 190212 |
| 1738107000 | 103.33 | -0.38 | -0.37 | 103.48 | 103.5999 | 102.93 | 236119 |
| 1738020600 | 103.71 | 0.75 | 0.73 | 102.44 | 103.71 | 102.44 | 196150 |
| 1737761400 | 102.96 | 0.7 | 0.68 | 102.9 | 103.1873 | 102.76 | 180415 |
| 1737675000 | 102.26 | 0 | 0.00 | 102.26 | 102.26 | 102.26 | 0 |
| 1737588600 | 102.26 | -0.07 | -0.07 | 102.51 | 102.51 | 102.08 | 227143 |
| 1737502200 | 102.33 | 0.71 | 0.70 | 101.93 | 102.4332 | 101.93 | 249723 |
| 1737156600 | 101.62 | 0.9 | 0.89 | 101.23 | 101.72 | 101.11 | 148258 |
| 1737070200 | 100.72 | 0.22 | 0.22 | 100.5 | 100.8948 | 100.16 | 208631 |
| 1736983800 | 100.5 | 1.2 | 1.21 | 100.71 | 100.8669 | 100.1454 | 239460 |
| 1736897400 | 99.3 | 0.52 | 0.53 | 99.25 | 99.583 | 98.5501 | 265350 |
| 1736811000 | 98.78 | 0.65 | 0.66 | 97.78 | 98.9084 | 97.78 | 120305 |
| 1736551800 | 98.13 | -0.87 | -0.88 | 98.65 | 98.9091 | 97.91 | 234403 |
| 1736379000 | 99 | 0.32 | 0.32 | 98.54 | 99 | 98.1 | 302788 |
| 1736292600 | 98.68 | -0.27 | -0.27 | 99.46 | 99.56 | 98.47 | 375990 |
| 1736206200 | 98.95 | 0.06 | 0.06 | 99.24 | 99.9847 | 98.8481 | 130409 |
| 1735947000 | 98.89 | 1.24 | 1.27 | 98.22 | 98.9573 | 97.9054 | 146171 |
| 1735860600 | 97.65 | -0.27 | -0.28 | 98.52 | 98.75 | 97.3354 | 457232 |
| 1735687800 | 97.92 | -0.18 | -0.18 | 98.26 | 98.5568 | 97.705 | 74127 |
| 1735601400 | 98.1 | -1.05 | -1.06 | 98.14 | 98.3222 | 97.3 | 110517 |
| 1735342200 | 99.15 | -0.61 | -0.61 | 99.13 | 99.605 | 98.4101 | 144500 |
| 1735255800 | 99.76 | 0.21 | 0.21 | 99.14 | 99.765 | 99.1 | 112837 |
| 1735077840 | 99.55 | 0.8 | 0.81 | 98.66 | 99.55 | 98.55 | 53403 |
| 1734996600 | 98.75 | 0 | 0.00 | 98.17 | 98.75 | 97.6066 | 128662 |
| 1734737400 | 98.75 | 1.17 | 1.20 | 97.42 | 99.355 | 97.18 | 269803 |
| 1734651000 | 97.58 | -0.5 | -0.51 | 98.68 | 98.79 | 97.58 | 218543 |
| 1734564600 | 98.08 | -2.35 | -2.34 | 100.33 | 100.74 | 97.975 | 121865 |
| 1734478200 | 100.43 | -0.71 | -0.70 | 100.64 | 100.8299 | 100.01 | 95928 |
| 1734391800 | 101.14 | -0.23 | -0.23 | 101.59 | 101.69 | 100.96 | 99705 |
| 1734132600 | 101.37 | -0.47 | -0.46 | 101.8 | 101.8 | 101.26 | 115493 |
| 1734046200 | 101.84 | -0.49 | -0.48 | 102.33 | 102.3972 | 101.66 | 186778 |
| 1733959800 | 102.33 | -0.13 | -0.13 | 102.65 | 102.65 | 102.06 | 121951 |
| 1733873400 | 102.46 | -0.08 | -0.07 | 102.8 | 102.8 | 102.09 | 100693 |
| 1733787000 | 102.535 | -0.43 | -0.41 | 103.4 | 103.44 | 102.47 | 227871 |
| 1733527800 | 102.96 | -0.38 | -0.37 | 103.4 | 103.7076 | 102.9 | 126794 |
| 1733441400 | 103.34 | -0.43 | -0.41 | 103.68 | 103.8068 | 103.185 | 202711 |
| 1733355000 | 103.77 | 0.23 | 0.22 | 103.84 | 103.84 | 103.1319 | 90800 |
| 1733268600 | 103.54 | -0.31 | -0.30 | 104.21 | 104.3399 | 103.54 | 118453 |
| 1733182200 | 103.85 | -0.25 | -0.24 | 104.39 | 104.39 | 103.5922 | 84788 |
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
