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 | -956.77 | -0.861030549454 | 111119.17 | 112753.16 | 110052.55 | 0 | 0 | FX |
| 4 | -3065.13 | -2.70705366442 | 113227.53 | 114083.09 | 110052.55 | 0 | 0 | FX |
| 12 | -6663.05 | -5.7034233551 | 116825.45 | 117135.1 | 110052.55 | 0 | 0 | FX |
| 26 | -5231.46 | -4.53356877047 | 115393.86 | 120333.35 | 110052.55 | 0 | 0 | FX |
| 52 | 90963.262 | 473.788260702 | 19199.138 | 120333.35 | 18814.384 | 0 | 0 | FX |
| 156 | 108106.4295 | 5258.17026558 | 2055.9705 | 120333.35 | 931.51961 | 0 | 0 | FX |
| 260 | 108185.268 | 5471.82828461 | 1977.132 | 120333.35 | 931.51961 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736639820 | 110162.4 | -7.89 | -0.01 | 110162.4 | 110170.29 | 110162.4 | 0 |
| 1736553420 | 110170.29 | -56.5 | -0.05 | 110170.18 | 110170.29 | 110170.18 | 0 |
| 1736467020 | 110226.79 | -438.64 | -0.40 | 110499.01 | 110499.01 | 110052.55 | 0 |
| 1736380620 | 110665.43 | -1 | -1.43 | 112462.64 | 112462.64 | 110665.43 | 0 |
| 1736294220 | 112268.72 | -484.44 | -0.43 | 112549.02 | 112549.02 | 112268.72 | 0 |
| 1736207820 | 112753.16 | 1 | 1.47 | 111196.88 | 112753.16 | 111196.88 | 0 |
| 1736121420 | 111119.17 | 0 | 0.00 | 111119.17 | 111119.17 | 111119.17 | 0 |
| 1736035020 | 111119.17 | 5.36 | 0.00 | 111119.17 | 111119.17 | 111113.81 | 0 |
| 1735948620 | 111113.81 | -366.24 | -0.33 | 111613.85 | 111613.85 | 111113.81 | 0 |
| 1735862220 | 111480.05 | -879.71 | -0.78 | 111480.05 | 112359.76 | 111480.05 | 0 |
| 1735775820 | 112359.76 | -436.71 | -0.39 | 112359.76 | 112359.76 | 112359.76 | 0 |
| 1735689420 | 112796.47 | 0 | 0.00 | 112796.47 | 112796.47 | 112796.47 | 0 |
| 1735603020 | 112796.47 | 368.17 | 0.33 | 112827.16 | 112827.16 | 112796.47 | 0 |
| 1735516620 | 112428.3 | 0 | 0.00 | 112428.3 | 112428.3 | 112428.3 | 0 |
| 1735430220 | 112428.3 | -75.76 | -0.07 | 112428.3 | 112504.06 | 112428.3 | 0 |
| 1735343760 | 112504.06 | -1 | -1.38 | 112504.06 | 114083.09 | 112504.06 | 0 |
| 1735257420 | 114083.09 | 0 | 0.00 | 114083.09 | 114083.09 | 114083.09 | 0 |
| 1735171020 | 114083.09 | 1 | 1.62 | 112185.71 | 114083.09 | 112185.71 | 0 |
| 1735084620 | 112261.48 | 13.01 | 0.01 | 112193.71 | 112261.48 | 112193.71 | 0 |
| 1734998220 | 112248.47 | 263.83 | 0.24 | 112164.16 | 112248.47 | 112164.16 | 0 |
| 1734911820 | 111984.64 | 0 | 0.00 | 111984.64 | 111984.64 | 111984.64 | 0 |
| 1734825420 | 111984.64 | 8.76 | 0.01 | 111984.64 | 111984.64 | 111975.88 | 0 |
| 1734739020 | 111975.88 | -892.64 | -0.79 | 112278.85 | 112278.85 | 111975.88 | 0 |
| 1734652620 | 112868.52 | -1 | -0.88 | 114027.98 | 114027.98 | 112868.52 | 0 |
| 1734566220 | 113873.27 | 3.79 | 0.00 | 113705.49 | 113873.27 | 113705.49 | 0 |
| 1734479820 | 113869.48 | 648.4 | 0.57 | 113303.02 | 113869.48 | 113303.02 | 0 |
| 1734393420 | 113221.08 | 44.71 | 0.04 | 112820.88 | 113221.08 | 112820.88 | 0 |
| 1734307020 | 113176.37 | 0 | 0.00 | 113176.37 | 113176.37 | 113176.37 | 0 |
| 1734220620 | 113176.37 | 0 | 0.00 | 113176.37 | 113176.37 | 113176.37 | 0 |
| 1734134220 | 113176.37 | -881.57 | -0.77 | 113829.47 | 113829.47 | 113176.37 | 0 |
| 1734047820 | 114057.94 | 47.97 | 0.04 | 114311.34 | 114311.34 | 114057.94 | 0 |
| 1733961420 | 114009.97 | -212.67 | -0.19 | 114394.44 | 114394.44 | 114009.97 | 0 |
| 1733875020 | 114222.64 | -84.83 | -0.07 | 114344.06 | 114326.11 | 114222.64 | 0 |
| 1733788620 | 114307.47 | -80.55 | -0.07 | 114456.38 | 114456.38 | 114307.47 | 0 |
| 1733702220 | 114388.02 | 77.92 | 0.07 | 114347.32 | 114388.02 | 114347.32 | 0 |
| 1733615820 | 114310.1 | -98.63 | -0.09 | 114248.11 | 114408.73 | 114248.11 | 0 |
| 1733529420 | 114408.73 | 920.5 | 0.81 | 113779.99 | 114408.73 | 113779.99 | 0 |
| 1733443020 | 113488.23 | -118.79 | -0.10 | 113615.94 | 113979.98 | 113488.23 | 0 |
| 1733356620 | 113607.02 | 212.76 | 0.19 | 113617.8 | 113617.8 | 113607.02 | 0 |
| 1733270220 | 113394.26 | -338.76 | -0.30 | 113623.31 | 113623.31 | 113394.26 | 0 |
| 1733183820 | 113733.02 | 54.73 | 0.05 | 113989.27 | 113989.27 | 113733.02 | 0 |
| 1733097420 | 113678.29 | 0 | 0.00 | 113678.29 | 113678.29 | 113678.29 | 0 |
| 1733011020 | 113678.29 | -64.25 | -0.06 | 113678.29 | 113742.54 | 113678.29 | 0 |
| 1732924620 | 113742.54 | 345.28 | 0.30 | 113639.38 | 113742.54 | 113639.38 | 0 |
| 1732838220 | 113397.26 | 410.81 | 0.36 | 113153.93 | 113397.26 | 113153.93 | 0 |
| 1732751820 | 112986.45 | 429.28 | 0.38 | 112886.48 | 112986.45 | 112886.48 | 0 |
| 1732665420 | 112557.17 | 64.19 | 0.06 | 112450.52 | 112557.17 | 112450.52 | 0 |
| 1732579020 | 112492.98 | 408.88 | 0.36 | 112125.87 | 112492.98 | 112125.87 | 0 |
| 1732492620 | 112084.1 | 0 | 0.00 | 112084.1 | 112084.1 | 112084.1 | 0 |
| 1732406220 | 112084.1 | 0 | 0.00 | 112084.1 | 112084.1 | 112084.1 | 0 |
| 1732319820 | 112084.1 | -1 | -0.94 | 113251.83 | 113251.83 | 112084.1 | 0 |
| 1732233420 | 113149.14 | -317.95 | -0.28 | 113418.08 | 113433.05 | 113149.14 | 0 |
| 1732147020 | 113467.09 | 332.6 | 0.29 | 113229.97 | 113467.09 | 113229.97 | 0 |
| 1732060620 | 113134.49 | 207.46 | 0.18 | 112980.41 | 113134.49 | 112980.41 | 0 |
| 1731974220 | 112927.03 | -720.21 | -0.63 | 113526.7 | 113526.7 | 112927.03 | 0 |
| 1731887820 | 113647.24 | 0 | 0.00 | 113647.24 | 113647.24 | 113647.24 | 0 |
| 1731801420 | 113647.24 | 27.26 | 0.02 | 113647.24 | 113647.24 | 113647.24 | 0 |
| 1731715020 | 113619.98 | 329.39 | 0.29 | 113385.28 | 113619.98 | 113385.28 | 0 |
| 1731628620 | 113290.59 | -959.36 | -0.84 | 114554.27 | 114607.33 | 113290.59 | 0 |
| 1731542220 | 114249.95 | -621.82 | -0.54 | 114082.1 | 114249.95 | 114082.1 | 0 |
| 1731455820 | 114871.77 | -522.78 | -0.45 | 115330.43 | 115330.43 | 114871.77 | 0 |
| 1731369420 | 115394.55 | -747.97 | -0.64 | 116366.45 | 116366.45 | 115394.55 | 0 |
| 1731283020 | 116142.52 | -367.71 | -0.32 | 116142.52 | 116142.52 | 116142.52 | 0 |
| 1731196620 | 116510.23 | 0 | 0.00 | 116510.23 | 116510.23 | 116510.23 | 0 |
| 1731110220 | 116510.23 | 711.58 | 0.61 | 115874.56 | 116510.23 | 116145.31 | 0 |
| 1731023820 | 115798.65 | -413.26 | -0.36 | 115323.83 | 115798.65 | 115323.83 | 0 |
| 1730937420 | 116211.91 | -88.35 | -0.08 | 116163.79 | 116211.91 | 115183.92 | 0 |
| 1730851020 | 116300.26 | 127.43 | 0.11 | 116300.26 | 116300.26 | 116172.83 | 0 |
| 1730764620 | 116172.83 | 481.64 | 0.42 | 115986.93 | 116172.83 | 115986.93 | 0 |
| 1730678220 | 115691.19 | 0 | 0.00 | 115691.19 | 115691.19 | 115691.19 | 0 |
| 1730591820 | 115691.19 | -412.27 | -0.36 | 115691.19 | 116103.46 | 115691.19 | 0 |
| 1730505420 | 116103.46 | 908.37 | 0.79 | 115358.7 | 116103.46 | 115358.7 | 0 |
| 1730419020 | 115195.09 | -949.99 | -0.82 | 115697.99 | 116177.36 | 115195.09 | 0 |
| 1730332620 | 116145.08 | -990.02 | -0.85 | 116364.67 | 116333.89 | 116145.08 | 0 |
| 1730246220 | 117135.1 | 827.15 | 0.71 | 116216.57 | 117135.1 | 116216.57 | 0 |
| 1730159820 | 116307.95 | -66.51 | -0.06 | 116307.95 | 116374.46 | 116307.95 | 0 |
| 1730073420 | 116374.46 | 0 | 0.00 | 116374.46 | 116374.46 | 116374.46 | 0 |
| 1729986960 | 116374.46 | 0 | 0.00 | 116374.46 | 116374.46 | 116374.46 | 0 |
| 1729900620 | 116374.46 | 154.37 | 0.13 | 115890.01 | 116374.46 | 115890.01 | 0 |
| 1729814220 | 116220.09 | 54.04 | 0.05 | 115630.22 | 116220.09 | 115630.22 | 0 |
| 1729727820 | 116166.05 | -75.32 | -0.06 | 116568.35 | 116568.35 | 116166.05 | 0 |
| 1729641420 | 116241.37 | -390.71 | -0.33 | 116578.19 | 116578.19 | 116241.37 | 0 |
| 1729555020 | 116632.08 | -193.37 | -0.17 | 116580.73 | 116632.08 | 116580.73 | 0 |
| 1729468620 | 116825.45 | 0 | 0.00 | 116825.45 | 116825.45 | 116825.45 | 0 |
| 1729382220 | 116825.45 | -9.13 | -0.01 | 116825.45 | 116834.58 | 116825.45 | 0 |
| 1729295820 | 116834.58 | 340.6 | 0.29 | 116921.69 | 116921.69 | 116834.58 | 0 |
| 1729209420 | 116493.98 | -58.44 | -0.05 | 116592.14 | 116592.14 | 116493.98 | 0 |
| 1729123020 | 116552.42 | -569.61 | -0.49 | 117182.48 | 117182.48 | 116552.42 | 0 |
| 1729036620 | 117122.03 | 263.88 | 0.23 | 117168.91 | 117168.91 | 117122.03 | 0 |
| 1728950220 | 116858.15 | -140.53 | -0.12 | 117013.36 | 117013.36 | 116858.15 | 0 |
| 1728863820 | 116998.68 | 11.18 | 0.01 | 116998.68 | 116998.68 | 116998.68 | 0 |
| 1728777420 | 116987.5 | 0 | 0.00 | 116987.5 | 116987.5 | 116987.5 | 0 |
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
