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 | 1.36 | 1.19950608573 | 113.38 | 116.5 | 111.39 | 5366 | 114.05889903 | DR |
| 4 | -1.53 | -1.31590264041 | 116.27 | 118.93 | 110 | 20685 | 115.02700597 | DR |
| 12 | 0.75 | 0.657952451969 | 113.99 | 119.07 | 104.08 | 15097 | 112.23134929 | DR |
| 26 | 39.12 | 51.7323459402 | 75.62 | 119.07 | 71 | 12829 | 98.9313646 | DR |
| 52 | 50.28 | 78.0018616196 | 64.46 | 119.07 | 63.49 | 8864 | 92.98829209 | DR |
| 156 | 43.45 | 60.9482395848 | 71.29 | 119.07 | 45.71 | 11873 | 65.78760172 | DR |
| 260 | -91.26 | -44.3009708738 | 206 | 210.29 | 29.46 | 11472 | 65.26232617 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 114.74 | 0.34 | 0.30 | 116.5 | 116.5 | 113.9 | 1128 |
| 1739914140 | 114.4 | 0.01 | 0.01 | 114.15 | 115 | 113.5 | 3536 |
| 1739827800 | 114.39 | 1.21 | 1.07 | 113.18 | 115.7 | 111.39 | 12424 |
| 1739568600 | 113.18 | -0.56 | -0.49 | 114.16 | 114.52 | 113.07 | 6600 |
| 1739482140 | 113.74 | -0.54 | -0.47 | 115.37 | 115.37 | 113.33 | 858 |
| 1739395740 | 114.28 | -0.17 | -0.15 | 113.38 | 114.67 | 113.38 | 3413 |
| 1739309400 | 114.45 | 0.1 | 0.09 | 114.63 | 115.15 | 112.55 | 50833 |
| 1739222940 | 114.35 | -2.86 | -2.44 | 116.28 | 117.41 | 113 | 1857 |
| 1738963800 | 117.21 | -0.68 | -0.58 | 116.75 | 117.38 | 114.35 | 5096 |
| 1738877340 | 117.89 | 1.91 | 1.65 | 115.98 | 117.89 | 110 | 6515 |
| 1738790940 | 115.98 | 1.99 | 1.75 | 112.65 | 118.41 | 112.65 | 152491 |
| 1738704600 | 113.99 | -4.28 | -3.62 | 114 | 115.74 | 113 | 1369 |
| 1738618200 | 118.27 | 3.14 | 2.73 | 113.56 | 118.27 | 112.95 | 4569 |
| 1738358940 | 115.13 | 0 | 0.00 | 115.06 | 115.68 | 114.12 | 3391 |
| 1738272540 | 115.13 | 0.2 | 0.17 | 117.11 | 117.18 | 114.8 | 3260 |
| 1738186200 | 114.93 | 1.07 | 0.94 | 114.99 | 115.5 | 114.08 | 1027 |
| 1738099740 | 113.86 | -0.56 | -0.49 | 118.2 | 118.93 | 112.98 | 954 |
| 1738013340 | 114.42 | 0.49 | 0.43 | 113.28 | 115.4 | 113.04 | 72402 |
| 1737754200 | 113.93 | -1.21 | -1.05 | 112.83 | 114.63 | 112.65 | 81301 |
| 1737667740 | 115.14 | -3.76 | -3.16 | 115.12 | 116.14 | 113.7 | 1394 |
| 1737581400 | 118.9 | 1.08 | 0.92 | 116.27 | 118.9 | 114.15 | 406 |
| 1737495000 | 117.82 | 1.29 | 1.11 | 116.01 | 118.44 | 116.01 | 4564 |
| 1737408600 | 116.53 | -1.08 | -0.92 | 118.65 | 118.65 | 115.33 | 11059 |
| 1737149400 | 117.61 | 2.04 | 1.77 | 115.22 | 117.61 | 114.34 | 5518 |
| 1737062940 | 115.57 | 1.27 | 1.11 | 113.04 | 115.57 | 112.5 | 5077 |
| 1736976540 | 114.3 | 7.05 | 6.57 | 111.31 | 115.43 | 111.13 | 6198 |
| 1736890140 | 107.25 | 0.22 | 0.21 | 108.48 | 108.48 | 106.43 | 4582 |
| 1736803740 | 107.03 | 1.01 | 0.95 | 106 | 107.57 | 106 | 620 |
| 1736544540 | 106.02 | -2.48 | -2.29 | 108.5 | 108.5 | 105.93 | 100534 |
| 1736458140 | 108.5 | -0.53 | -0.49 | 110.16 | 110.16 | 108.5 | 31 |
| 1736371740 | 109.03 | -0.53 | -0.48 | 109.2 | 110 | 109.03 | 907 |
| 1736285400 | 109.56 | -0.54 | -0.49 | 110.22 | 111.19 | 108.8 | 3879 |
| 1736198940 | 110.1 | 0.08 | 0.07 | 109.42 | 111.67 | 109.42 | 521 |
| 1735939740 | 110.02 | 1.86 | 1.72 | 108.42 | 110.02 | 107.98 | 80765 |
| 1735853400 | 108.16 | -1.3 | -1.19 | 110.77 | 110.77 | 107.69 | 1916 |
| 1735594200 | 109.46 | -0.6 | -0.55 | 109.51 | 110.11 | 106.82 | 743 |
| 1735334940 | 110.06 | -0.74 | -0.67 | 110.8 | 111.32 | 109.35 | 1821 |
| 1735248540 | 110.8 | 1.57 | 1.44 | 110.58 | 110.8 | 109.8 | 1271 |
| 1734989340 | 109.23 | 1.46 | 1.35 | 108.85 | 109.34 | 107.63 | 1503 |
| 1734730200 | 107.77 | 1.57 | 1.48 | 105 | 107.9 | 104.08 | 828 |
| 1734643800 | 106.2 | -2.66 | -2.44 | 108.86 | 109.28 | 105.23 | 1075 |
| 1734557400 | 108.86 | 0.61 | 0.56 | 109.04 | 110.97 | 108.4 | 2244 |
| 1734470940 | 108.25 | -2.58 | -2.33 | 110.7 | 110.7 | 106.95 | 83703 |
| 1734384540 | 110.83 | 4.49 | 4.22 | 106.34 | 110.83 | 106.2 | 11909 |
| 1734125340 | 106.34 | -0.66 | -0.62 | 107 | 107.25 | 105.77 | 21364 |
| 1734039000 | 107 | -0.44 | -0.41 | 106 | 107.91 | 105.2 | 2887 |
| 1733952540 | 107.44 | -2.02 | -1.85 | 106.99 | 110.23 | 106.99 | 6075 |
| 1733866140 | 109.46 | -2.54 | -2.27 | 114.49 | 114.49 | 108.97 | 6309 |
| 1733779740 | 112 | -1.12 | -0.99 | 112 | 112.9 | 110.4 | 1963 |
| 1733520600 | 113.12 | 2.22 | 2.00 | 113 | 113.19 | 111.27 | 4319 |
| 1733434200 | 110.9 | 0 | 0.00 | 110.27 | 111.71 | 109.08 | 3463 |
| 1733347800 | 110.9 | -1.85 | -1.64 | 112.8 | 112.8 | 109.9 | 2669 |
| 1733261340 | 112.75 | -1.75 | -1.53 | 114.38 | 114.99 | 112.5 | 15374 |
| 1733174940 | 114.5 | -0.1 | -0.09 | 114.67 | 116.5 | 113.41 | 4291 |
| 1732915740 | 114.6 | -2.01 | -1.72 | 116.62 | 119.07 | 114.24 | 9524 |
| 1732829400 | 116.61 | 0.39 | 0.34 | 115.43 | 118.63 | 111 | 15048 |
| 1732743000 | 116.22 | 3.36 | 2.98 | 113.99 | 116.22 | 112.14 | 7158 |
| 1732656600 | 112.86 | 0.36 | 0.32 | 113.5 | 114.07 | 110.78 | 3848 |
| 1732570140 | 112.5 | 1.8 | 1.63 | 111.81 | 112.5 | 109.71 | 4505 |
| 1732310940 | 110.7 | 1.73 | 1.59 | 109.36 | 110.7 | 108.58 | 4797 |
| 1732224600 | 108.97 | 2.12 | 1.98 | 107.55 | 110.66 | 107.48 | 3504 |
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
