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 | 5.5793 | 5.24715508323 | 106.33 | 112.5 | 105.31 | 8512 | 108.21282509 | SP |
| 4 | 6.9892 | 6.66144999862 | 104.9201 | 112.99 | 103.0001 | 9304 | 107.33770789 | SP |
| 12 | 4.0293 | 3.73498331479 | 107.88 | 112.99 | 103.0001 | 12634 | 108.26945041 | SP |
| 26 | 28.4393 | 34.0712830957 | 83.47 | 112.99 | 83.1141 | 12092 | 103.61914074 | SP |
| 52 | 35.7593 | 46.9590282337 | 76.15 | 112.99 | 67.08 | 8716 | 95.95787224 | SP |
| 156 | 22.2693 | 24.843038822 | 89.64 | 112.99 | 64.09 | 7355 | 85.87485704 | SP |
| 260 | 41.5593 | 59.0750533049 | 70.35 | 112.99 | 48.47 | 9602 | 86.9733944 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 111.11 | 2.26 | 2.08 | 109.42 | 111.11 | 109.42 | 8045 |
| 1738711800 | 108.85 | 1.67 | 1.56 | 107.51 | 108.85 | 107.46 | 10478 |
| 1738625400 | 107.18 | -0.5 | -0.47 | 105.31 | 107.585 | 105.31 | 5739 |
| 1738366200 | 107.6841 | 0.96 | 0.90 | 107.59 | 109.0434 | 107.29 | 3392 |
| 1738279800 | 106.72 | 1.35 | 1.28 | 106.33 | 108.08 | 106 | 14922 |
| 1738193400 | 105.37 | -0.47 | -0.44 | 106.7 | 106.7 | 105.22 | 10247 |
| 1738107000 | 105.84 | 1.16 | 1.11 | 105 | 105.9047 | 104.5831 | 9151 |
| 1738020600 | 104.68 | -7.33 | -6.54 | 108.76 | 108.825 | 104.595 | 13740 |
| 1737761400 | 112.01 | 0.02 | 0.02 | 112.64 | 112.99 | 111.89 | 4887 |
| 1737675000 | 111.99 | 0 | 0.00 | 111.99 | 111.99 | 111.99 | 0 |
| 1737588600 | 111.99 | 1.21 | 1.09 | 111.13 | 112.2365 | 111.13 | 8691 |
| 1737502200 | 110.78 | 2.51 | 2.32 | 109.45 | 110.78 | 109.45 | 16874 |
| 1737156600 | 108.2701 | 1.18 | 1.10 | 108.51 | 108.51 | 107.81 | 7144 |
| 1737070200 | 107.09 | -0.03 | -0.02 | 107.2 | 107.61 | 107.09 | 2684 |
| 1736983800 | 107.115 | 2.18 | 2.08 | 106.51 | 107.6561 | 106.51 | 5095 |
| 1736897400 | 104.935 | 0.81 | 0.77 | 104.13 | 105.7048 | 104.13 | 16549 |
| 1736811000 | 104.13 | -1.14 | -1.09 | 103.82 | 104.47 | 103.0001 | 8952 |
| 1736551800 | 105.2735 | -1.83 | -1.71 | 105.75 | 105.76 | 104.9201 | 11846 |
| 1736379000 | 107.1 | -0.02 | -0.02 | 106.63 | 107.12 | 105.74 | 6188 |
| 1736292600 | 107.12 | -1.84 | -1.68 | 109.32 | 109.34 | 106.79 | 11385 |
| 1736206200 | 108.9557 | -0.11 | -0.10 | 109.73 | 110.1466 | 108.9557 | 6502 |
| 1735947000 | 109.07 | 1.52 | 1.41 | 108.06 | 109.3501 | 108.06 | 31843 |
| 1735860600 | 107.55 | 0.51 | 0.48 | 108.06 | 108.82 | 106.72 | 44893 |
| 1735687800 | 107.04 | 0.03 | 0.03 | 107.36 | 107.9 | 106.599 | 31641 |
| 1735601400 | 107.0126 | -1.25 | -1.15 | 106.96 | 107.329 | 105.7 | 30001 |
| 1735342200 | 108.2623 | -2.08 | -1.88 | 109.77 | 109.77 | 108.05 | 3579 |
| 1735255800 | 110.3406 | 0.82 | 0.75 | 109 | 110.425 | 109 | 5037 |
| 1735077840 | 109.5184 | 1.35 | 1.25 | 108.43 | 109.5184 | 108.16 | 3092 |
| 1734996600 | 108.17 | -0.74 | -0.68 | 108.66 | 108.66 | 107.522 | 6302 |
| 1734737400 | 108.91 | 1.49 | 1.39 | 106.63 | 109.525 | 106.63 | 16835 |
| 1734651000 | 107.4222 | 0.3 | 0.28 | 107.75 | 107.84 | 107.0101 | 6978 |
| 1734564600 | 107.1187 | -2.34 | -2.14 | 110.21 | 110.43 | 106.3311 | 7935 |
| 1734478200 | 109.46 | -2.44 | -2.18 | 111.53 | 111.53 | 109.37 | 7554 |
| 1734391800 | 111.9 | 0.02 | 0.02 | 111.89 | 112.13 | 111.426 | 30163 |
| 1734132600 | 111.8787 | 1.01 | 0.91 | 111.17 | 112.02 | 111.0885 | 6251 |
| 1734046200 | 110.87 | 0.99 | 0.90 | 110.14 | 111.86 | 110.14 | 18225 |
| 1733959800 | 109.88 | 0.9 | 0.83 | 109.6 | 110.14 | 109.02 | 5387 |
| 1733873400 | 108.98 | -1.04 | -0.95 | 109.98 | 109.98 | 108.82 | 35674 |
| 1733787000 | 110.02 | -1.32 | -1.19 | 112.26 | 112.26 | 109.875 | 18357 |
| 1733527800 | 111.34 | 1.18 | 1.07 | 111.06 | 111.389 | 110.8301 | 5274 |
| 1733441400 | 110.16 | -1.08 | -0.97 | 111.89 | 111.89 | 110.05 | 27796 |
| 1733355000 | 111.24 | 0.76 | 0.68 | 110.03 | 111.801 | 110.03 | 16092 |
| 1733268600 | 110.4845 | 0.09 | 0.08 | 110.3 | 110.72 | 110.24 | 8777 |
| 1733182200 | 110.3977 | 0.2 | 0.18 | 110.75 | 110.75 | 110.1764 | 13140 |
| 1732917840 | 110.2 | 0.67 | 0.61 | 110.56 | 110.78 | 109.95 | 4154 |
| 1732750200 | 109.53 | -0.39 | -0.36 | 110.6 | 110.6 | 109.0069 | 4833 |
| 1732663800 | 109.9212 | -0.18 | -0.17 | 109.96 | 110.5 | 109.6 | 10028 |
| 1732577400 | 110.1037 | 0.46 | 0.42 | 111.19 | 111.2338 | 109.945 | 9636 |
| 1732318200 | 109.6408 | 1.94 | 1.80 | 108.41 | 109.8762 | 108.41 | 9666 |
| 1732231800 | 107.7 | 2.78 | 2.65 | 105.84 | 107.88 | 105.73 | 9058 |
| 1732145400 | 104.9218 | 0.27 | 0.26 | 104.76 | 104.95 | 103.79 | 8017 |
| 1732059000 | 104.6482 | 0.13 | 0.12 | 103.16 | 104.6482 | 103.03 | 30000 |
| 1731972600 | 104.52 | -0.01 | -0.01 | 104.97 | 105.35 | 104.02 | 13814 |
| 1731713400 | 104.53 | -1.92 | -1.80 | 106.33 | 106.33 | 104.13303 | 6357 |
| 1731627000 | 106.45 | -1.32 | -1.22 | 107.88 | 107.88 | 106.45 | 14118 |
| 1731540600 | 107.77 | -0.03 | -0.03 | 108.24 | 109.1 | 107.5619 | 9677 |
| 1731454200 | 107.8 | -1.43 | -1.31 | 108.82 | 108.9172 | 107.07 | 37548 |
| 1731367800 | 109.2335 | 1.51 | 1.40 | 110.38 | 110.38 | 108.59 | 50607 |
| 1731108600 | 107.723 | 1.9 | 1.80 | 106.66 | 107.76 | 106.66 | 13917 |
| 1731022200 | 105.82 | -0.62 | -0.58 | 107 | 107 | 105.6401 | 45471 |
| 1730935800 | 106.44 | 3.25 | 3.15 | 105.57 | 106.74 | 105.0583 | 14696 |
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
