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 | 0.84 | 0.700058338195 | 119.99 | 121.5 | 119.46 | 18301 | 120.64179273 | FU |
| 4 | -4.67 | -3.72111553785 | 125.5 | 129.24 | 119.46 | 26407 | 122.68225417 | FU |
| 12 | -1.09 | -0.894028871391 | 121.92 | 131.99 | 119.46 | 26428 | 125.65653334 | FU |
| 26 | 11.29 | 10.3067372649 | 109.54 | 131.99 | 109.21 | 22130 | 121.13770072 | FU |
| 52 | 20.23 | 20.1093439364 | 100.6 | 131.99 | 98.28 | 19050 | 115.38926285 | FU |
| 156 | 7.83 | 6.92920353982 | 113 | 131.99 | 93.65 | 16645 | 113.99225973 | FU |
| 260 | 7.83 | 6.92920353982 | 113 | 131.99 | 93.65 | 16645 | 113.99225973 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 120.25 | -0.72 | -0.60 | 121 | 121 | 119.46 | 34388 |
| 1739309400 | 120.97 | -0.53 | -0.44 | 121 | 121 | 120.26 | 11177 |
| 1739222940 | 121.5 | 1.16 | 0.96 | 120.34 | 121.5 | 120.34 | 13140 |
| 1738963800 | 120.34 | -0.65 | -0.54 | 121 | 121.49 | 119.73 | 19835 |
| 1738877340 | 120.99 | -0.01 | -0.01 | 119.99 | 121.41 | 119.99 | 12963 |
| 1738790940 | 121 | 1 | 0.83 | 120.5 | 121.16 | 119.71 | 18029 |
| 1738704600 | 120 | -0.2 | -0.17 | 120.02 | 120.51 | 119.53 | 18094 |
| 1738618200 | 120.2 | -1.28 | -1.05 | 121.18 | 121.39 | 120.12 | 17707 |
| 1738358940 | 121.48 | -1.01 | -0.82 | 122.5 | 122.97 | 121.32 | 89127 |
| 1738272540 | 122.49 | 0.79 | 0.65 | 122.71 | 123.12 | 122.1 | 12742 |
| 1738186200 | 121.7 | -0.19 | -0.16 | 122.31 | 122.43 | 121.57 | 16812 |
| 1738099740 | 121.89 | -0.11 | -0.09 | 121.75 | 122.98 | 121.68 | 17596 |
| 1738013340 | 122 | -1.15 | -0.93 | 122.98 | 123.06 | 121.61 | 31637 |
| 1737754200 | 123.15 | -0.44 | -0.36 | 124 | 124 | 122.69 | 20428 |
| 1737667740 | 123.59 | -0.21 | -0.17 | 124.95 | 124.95 | 122.86 | 68346 |
| 1737581400 | 123.8 | -2.6 | -2.06 | 126.8 | 126.8 | 123.35 | 45824 |
| 1737495000 | 126.4 | -1.84 | -1.43 | 128.88999 | 128.88999 | 126.15 | 42452 |
| 1737408600 | 128.24 | 1.36 | 1.07 | 127.2 | 129.24 | 127 | 17819 |
| 1737149400 | 126.88 | 1.38 | 1.10 | 126 | 126.92 | 125.59 | 22891 |
| 1737062940 | 125.5 | 0.54 | 0.43 | 125.5 | 125.9 | 124.64 | 16545 |
| 1736976540 | 124.96 | 1.13 | 0.91 | 124.7 | 125.5 | 123.9 | 13027 |
| 1736890140 | 123.83 | -0.38 | -0.31 | 124.59 | 124.7 | 123.03 | 21477 |
| 1736803740 | 124.21 | -0.5 | -0.40 | 124.71 | 124.71 | 123.66 | 18913 |
| 1736544540 | 124.71 | -1.77 | -1.40 | 126.08 | 126.31 | 124.12 | 41394 |
| 1736458140 | 126.48 | 0.51 | 0.40 | 125.55 | 127.2 | 125.55 | 11614 |
| 1736371740 | 125.97 | 0.33 | 0.26 | 126.5 | 126.68 | 125.6 | 63579 |
| 1736285400 | 125.64 | -1.36 | -1.07 | 127 | 127.25 | 125.16 | 21460 |
| 1736198940 | 127 | -0.68 | -0.53 | 127.92 | 127.92 | 126.65 | 28841 |
| 1735939740 | 127.68 | 1.41 | 1.12 | 127.45 | 127.88 | 126 | 27744 |
| 1735853400 | 126.27 | -1.02 | -0.80 | 128.53 | 129.3 | 125.5 | 39876 |
| 1735594200 | 127.29 | -1.36 | -1.06 | 128.85 | 129.33 | 126.4 | 41322 |
| 1735334940 | 128.65 | -1.19 | -0.92 | 129.97999 | 130.6 | 128.1 | 39867 |
| 1735248540 | 129.84 | 0.1 | 0.08 | 129.44999 | 129.88 | 128.44 | 13510 |
| 1734989340 | 129.74 | 2.59 | 2.04 | 127.15 | 129.86 | 127.15 | 25744 |
| 1734730200 | 127.15 | -0.05 | -0.04 | 126 | 127.98 | 125.01 | 35257 |
| 1734643800 | 127.2 | -3.4 | -2.60 | 131.07 | 131.56 | 126.51 | 53595 |
| 1734557400 | 130.6 | 1.4 | 1.08 | 130 | 131.99 | 129.8 | 19140 |
| 1734470940 | 129.19999 | -0.89 | -0.68 | 130.1 | 131.5 | 128.69999 | 29762 |
| 1734384540 | 130.09 | 2.32 | 1.82 | 128.38999 | 130.09 | 128.08 | 20793 |
| 1734125340 | 127.77 | -0.44 | -0.34 | 128.8 | 128.8 | 127.23 | 31765 |
| 1734039000 | 128.21 | 0.3 | 0.23 | 127.9 | 128.8 | 126.39 | 27884 |
| 1733952540 | 127.91 | -1.25 | -0.97 | 129.5 | 129.69999 | 127.64 | 39939 |
| 1733866140 | 129.16 | 0.4 | 0.31 | 128.5 | 129.56 | 128.19999 | 12706 |
| 1733779740 | 128.76 | -1.55 | -1.19 | 130.31 | 130.31 | 128.4 | 36725 |
| 1733520600 | 130.31 | 1.71 | 1.33 | 128.9 | 130.61 | 128.65 | 12709 |
| 1733434200 | 128.6 | -0.58 | -0.45 | 128.87 | 129.16 | 127.74 | 30688 |
| 1733347800 | 129.18 | -0.68 | -0.52 | 129.8 | 129.85 | 128.69999 | 13163 |
| 1733261340 | 129.86 | 0.36 | 0.28 | 130.8 | 130.8 | 128.66999 | 21681 |
| 1733174940 | 129.5 | 1.8 | 1.41 | 127.7 | 129.99 | 127.7 | 28214 |
| 1732915740 | 127.7 | 0.37 | 0.29 | 127.33 | 129.81 | 127.33 | 29101 |
| 1732829400 | 127.33 | 1.28 | 1.02 | 127 | 128.34 | 126.43 | 6152 |
| 1732743000 | 126.05 | 3.36 | 2.74 | 122.7 | 126.31 | 122.55 | 40293 |
| 1732656600 | 122.69 | 0.34 | 0.28 | 121.7 | 122.7 | 121.7 | 11946 |
| 1732570140 | 122.35 | 0.25 | 0.20 | 122.19 | 122.48 | 121.49 | 17622 |
| 1732310940 | 122.1 | 0.42 | 0.35 | 122.06 | 122.2 | 121.39 | 11751 |
| 1732224600 | 121.68 | 0.16 | 0.13 | 121.92 | 121.92 | 120.7 | 12538 |
| 1732051800 | 121.52 | 0.32 | 0.26 | 121.31 | 121.71 | 120.83 | 8518 |
| 1731965340 | 121.2 | -0.86 | -0.70 | 122.88 | 122.88 | 120.3 | 25522 |
| 1731619800 | 122.06 | -0.95 | -0.77 | 123.4 | 123.62 | 121.74 | 30776 |
| 1731533400 | 123.01 | 1.05 | 0.86 | 121.96 | 123.38 | 121.5 | 27984 |
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
