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 | -2.51 | -2.60643821391 | 96.3 | 99.99 | 92.64 | 1007 | 97.60115217 | FU |
| 4 | -12.44 | -11.7104396122 | 106.23 | 106.4 | 92.01 | 1699 | 96.71054103 | FU |
| 12 | -22.38 | -19.2648704485 | 116.17 | 121.37 | 92.01 | 1922 | 105.31261204 | FU |
| 26 | -9.38 | -9.0917902491 | 103.17 | 121.37 | 92.01 | 1866 | 107.09651494 | FU |
| 52 | -18.72 | -16.6385210204 | 112.51 | 121.37 | 88.72 | 2187 | 104.91280839 | FU |
| 156 | -18.72 | -16.6385210204 | 112.51 | 121.37 | 88.72 | 2187 | 104.91280839 | FU |
| 260 | -18.72 | -16.6385210204 | 112.51 | 121.37 | 88.72 | 2187 | 104.91280839 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 93.79 | -1.24 | -1.30 | 95.03 | 95.03 | 92.64 | 1118 |
| 1743024600 | 95.03 | -3.18 | -3.24 | 98.21 | 98.21 | 94.63 | 1370 |
| 1742938200 | 98.21 | -0.88 | -0.89 | 99.99 | 99.99 | 97.1 | 312 |
| 1742851740 | 99.09 | 2.82 | 2.93 | 98 | 99.87 | 98 | 2747 |
| 1742592600 | 96.27 | -0.2 | -0.21 | 94.65 | 96.5 | 93.39 | 365 |
| 1742506200 | 96.47 | 1.13 | 1.19 | 96.3 | 97.05 | 95.01 | 240 |
| 1742419800 | 95.34 | -0.13 | -0.14 | 95.47 | 97.32 | 94.85 | 744 |
| 1742333400 | 95.47 | -2.01 | -2.06 | 97.48 | 97.48 | 95.46 | 785 |
| 1742247000 | 97.48 | 0.27 | 0.28 | 96.5 | 97.98 | 95.84 | 247 |
| 1741987800 | 97.21 | 2.07 | 2.18 | 97.6 | 97.6 | 95.27 | 315 |
| 1741901400 | 95.14 | -0.47 | -0.49 | 95.61 | 97.23 | 94.61 | 1550 |
| 1741814940 | 95.61 | 2.39 | 2.56 | 94.29 | 97.01 | 94.28 | 886 |
| 1741728600 | 93.22 | -0.84 | -0.89 | 94.06 | 95.39 | 92.01 | 768 |
| 1741642140 | 94.06 | -3.35 | -3.44 | 96.62 | 96.63 | 93 | 4304 |
| 1741382940 | 97.41 | 2.72 | 2.87 | 95.31 | 97.53 | 94.76 | 10453 |
| 1741296540 | 94.69 | -4.21 | -4.26 | 97.48 | 97.48 | 94.65 | 2809 |
| 1741210140 | 98.9 | -3.77 | -3.67 | 97.52 | 99.12 | 97.42 | 270 |
| 1740778200 | 102.67 | 2.92 | 2.93 | 99.25 | 102.67 | 99.25 | 1734 |
| 1740691740 | 99.75 | -6.48 | -6.10 | 106.23 | 106.4 | 99.75 | 691 |
| 1740605400 | 106.23 | 3.54 | 3.45 | 102.91 | 106.48 | 102.91 | 981 |
| 1740519000 | 102.69 | -2.35 | -2.24 | 104.17 | 106.46 | 102.69 | 3709 |
| 1740432540 | 105.04 | -2.02 | -1.89 | 107.06 | 108.59 | 105.04 | 403 |
| 1740173400 | 107.06 | -3.14 | -2.85 | 110.2 | 111.66 | 107.03 | 595 |
| 1740087000 | 110.2 | -0.17 | -0.15 | 109.86 | 110.77 | 109.3 | 225 |
| 1740000540 | 110.37 | 0.96 | 0.88 | 109.41 | 110.75 | 108.38 | 7782 |
| 1739914140 | 109.41 | 1.26 | 1.17 | 108.16 | 109.76 | 108.07 | 831 |
| 1739827800 | 108.15 | 0.5 | 0.46 | 107.65 | 109.57 | 105.64 | 145 |
| 1739568600 | 107.65 | -1.29 | -1.18 | 107.99 | 108 | 107.48 | 276 |
| 1739482140 | 108.94 | 1.61 | 1.50 | 107.36 | 108.94 | 106.84 | 529 |
| 1739395740 | 107.33 | -0.66 | -0.61 | 107.5 | 107.89 | 103.74 | 521 |
| 1739309400 | 107.99 | -0.35 | -0.32 | 108 | 109.79 | 107.2 | 514 |
| 1739222940 | 108.34 | 1.88 | 1.77 | 106.46 | 108.46 | 106.2 | 810 |
| 1738963800 | 106.46 | -0.88 | -0.82 | 107 | 108.42 | 105.81 | 906 |
| 1738877340 | 107.34 | 0.03 | 0.03 | 107.31 | 108.28 | 106.41 | 284 |
| 1738790940 | 107.31 | 3.31 | 3.18 | 104 | 107.43 | 104 | 35477 |
| 1738704600 | 104 | 0.27 | 0.26 | 104.59 | 105.03 | 104 | 726 |
| 1738618200 | 103.73 | -2.82 | -2.65 | 105.49 | 105.5 | 103.73 | 289 |
| 1738358940 | 106.55 | -1.45 | -1.34 | 109.08 | 110.06 | 106.55 | 896 |
| 1738272540 | 108 | 2.82 | 2.68 | 109 | 109 | 106.58 | 174 |
| 1738186200 | 105.18 | -0.71 | -0.67 | 105.95 | 108.46 | 104.8 | 4053 |
| 1738099740 | 105.89 | 1.38 | 1.32 | 106.84 | 106.84 | 103.13 | 1611 |
| 1738013340 | 104.51 | -11.6 | -9.99 | 107.88 | 107.88 | 103.35 | 5518 |
| 1737754200 | 116.11 | -2.26 | -1.91 | 116.71 | 119.19 | 115.57 | 702 |
| 1737667740 | 118.37 | -0.5 | -0.42 | 118.84 | 118.84 | 116.33 | 629 |
| 1737581400 | 118.87 | 0.56 | 0.47 | 121.37 | 121.37 | 118.87 | 448 |
| 1737495000 | 118.31 | 1.31 | 1.12 | 119.57 | 119.58 | 117.5 | 249 |
| 1737408600 | 117 | -0.51 | -0.43 | 119.87 | 119.87 | 117 | 6 |
| 1737149400 | 117.51 | 3.22 | 2.82 | 115.55 | 118.03 | 115.53 | 1060 |
| 1737062940 | 114.29 | 1.16 | 1.03 | 114.02 | 116.54 | 114.02 | 183 |
| 1736976540 | 113.13 | 1.79 | 1.61 | 111.34 | 114.13 | 111.34 | 898 |
| 1736890140 | 111.34 | -0.71 | -0.63 | 112.05 | 112.05 | 110.39 | 219 |
| 1736803740 | 112.05 | -1.33 | -1.17 | 112.39 | 112.39 | 111.25 | 36 |
| 1736544540 | 113.38 | -0.71 | -0.62 | 114.09 | 114.09 | 112.65 | 2336 |
| 1736458140 | 114.09 | -1.98 | -1.71 | 116.05 | 116.05 | 114.09 | 111 |
| 1736371740 | 116.07 | -0.41 | -0.35 | 116.48 | 116.73 | 115 | 2489 |
| 1736285400 | 116.48 | -3.36 | -2.80 | 119.84 | 120.37 | 116.48 | 1130 |
| 1736198940 | 119.84 | 2.82 | 2.41 | 117.95 | 120.61 | 117.95 | 2671 |
| 1735939740 | 117.02 | 3.62 | 3.19 | 113.4 | 117.11 | 113.4 | 170 |
| 1735853400 | 113.4 | 0.1 | 0.09 | 116.17 | 116.17 | 112.71 | 294 |
| 1735594200 | 113.3 | -2.31 | -2.00 | 116.4 | 116.4 | 113.23 | 231 |
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
