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 | -6.4 | -5.52677029361 | 115.8 | 115.8 | 107.2 | 858488 | 111.98976042 | DE |
| 4 | -4.4 | -3.86643233743 | 113.8 | 117.6 | 107.2 | 799259 | 113.69549778 | DE |
| 12 | -2.8 | -2.49554367201 | 112.2 | 120.6 | 107.2 | 781792 | 115.21896099 | DE |
| 26 | -7.2 | -6.17495711835 | 116.6 | 120.6 | 107.2 | 808338 | 113.95340823 | DE |
| 52 | -10.6 | -8.83333333333 | 120 | 120.6 | 101.8 | 840051 | 113.93640423 | DE |
| 156 | -65.4 | -37.414187643 | 174.8 | 175.2 | 101.8 | 660851 | 129.145341 | DE |
| 260 | -27.6 | -20.1459854015 | 137 | 274.5 | 101.8 | 693519 | 168.44366836 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 109.6 | 0.2 | 0.18 | 108.2 | 110.4 | 108 | 631813 |
| 1743438600 | 109.4 | -3 | -2.67 | 110.8 | 110.8 | 109 | 894716 |
| 1743183000 | 112.4 | -0.8 | -0.71 | 111.8 | 112.4 | 111.2 | 1051224 |
| 1743096600 | 113.2 | -1 | -0.88 | 113.8 | 114 | 113.2 | 394141 |
| 1743010200 | 114.2 | 1.2 | 1.06 | 115.8 | 115.8 | 113.2 | 1320546 |
| 1742923800 | 113 | 0.4 | 0.36 | 113.4 | 113.4 | 113 | 790539 |
| 1742837400 | 112.6 | -1.2 | -1.05 | 114.2 | 114.2 | 112.6 | 1187575 |
| 1742578200 | 113.8 | -0.8 | -0.70 | 113 | 114.4 | 112.8 | 1165102 |
| 1742491800 | 114.6 | 0 | 0.00 | 115 | 115.6 | 114 | 1788177 |
| 1742405400 | 114.6 | -0.8 | -0.69 | 115.2 | 115.2 | 114.4 | 573822 |
| 1742319000 | 115.4 | -0.4 | -0.35 | 116.2 | 116.2 | 114.6 | 591780 |
| 1742232600 | 115.8 | 0.4 | 0.35 | 115.8 | 117 | 114.6 | 709861 |
| 1741973400 | 115.4 | 1.6 | 1.41 | 115 | 116 | 115 | 437200 |
| 1741887000 | 113.8 | -1.2 | -1.04 | 113.2 | 114.2 | 113.2 | 271582 |
| 1741800600 | 115 | 1.8 | 1.59 | 113.2 | 115.6 | 113.2 | 735740 |
| 1741714200 | 113.2 | -1 | -0.88 | 114.4 | 114.4 | 113.2 | 579767 |
| 1741627800 | 114.2 | -2 | -1.72 | 114.8 | 114.8 | 113.6 | 487815 |
| 1741368600 | 116.2 | 2.2 | 1.93 | 113 | 117.6 | 112.6 | 1139695 |
| 1741282200 | 114 | 1 | 0.88 | 113.6 | 114.4 | 113 | 723532 |
| 1741195800 | 113 | -0.4 | -0.35 | 113.8 | 113.8 | 113 | 510547 |
| 1741109400 | 113.4 | -3.4 | -2.91 | 113.8 | 114.4 | 113.4 | 416973 |
| 1741023000 | 116.8 | 0.6 | 0.52 | 116.4 | 117.4 | 115 | 953554 |
| 1740763800 | 116.2 | -0.6 | -0.51 | 116.2 | 116.8 | 114 | 1222995 |
| 1740677400 | 116.8 | 0.4 | 0.34 | 116.2 | 117.6 | 116 | 710052 |
| 1740591000 | 116.4 | 0.4 | 0.34 | 116 | 117 | 116 | 1181961 |
| 1740504600 | 116 | -0.8 | -0.68 | 116.8 | 116.8 | 115.8 | 243658 |
| 1740418200 | 116.8 | -0.6 | -0.51 | 116.6 | 117.6 | 116 | 805453 |
| 1740159000 | 117.4 | -1 | -0.84 | 118.6 | 118.6 | 116.6 | 500765 |
| 1740072600 | 118.4 | -0.2 | -0.17 | 118 | 118.4 | 117.6 | 1113041 |
| 1739986200 | 118.6 | 2 | 1.72 | 117.2 | 118.8 | 116.8 | 824935 |
| 1739899800 | 116.6 | -0.6 | -0.51 | 117.4 | 117.4 | 116.6 | 435331 |
| 1739813400 | 117.2 | -0.6 | -0.51 | 118.6 | 118.6 | 117.2 | 472552 |
| 1739554200 | 117.8 | -0.6 | -0.51 | 118.2 | 118.2 | 117.4 | 318547 |
| 1739467800 | 118.4 | -0.4 | -0.34 | 119 | 119.6 | 117.8 | 763456 |
| 1739381400 | 118.8 | -1.4 | -1.16 | 119.2 | 119.2 | 118.6 | 521101 |
| 1739295000 | 120.2 | -0.4 | -0.33 | 120.4 | 120.6 | 119.4 | 275163 |
| 1739208600 | 120.6 | 1.4 | 1.17 | 119.6 | 120.6 | 119.6 | 1493544 |
| 1738949400 | 119.2 | -1.2 | -1.00 | 119 | 119.2 | 119 | 527266 |
| 1738863000 | 120.4 | 3 | 2.56 | 116 | 120.6 | 116 | 695353 |
| 1738776600 | 117.4 | 1.8 | 1.56 | 115.8 | 117.6 | 115.8 | 732678 |
| 1738690200 | 115.6 | -0.8 | -0.69 | 116.2 | 116.2 | 114.6 | 371598 |
| 1738603800 | 116.4 | -2.6 | -2.18 | 119.8 | 119.8 | 116.2 | 319551 |
| 1738344600 | 119 | -0.8 | -0.67 | 119 | 119.4 | 119 | 309826 |
| 1738258200 | 119.8 | 0.8 | 0.67 | 119.8 | 120 | 119.4 | 319859 |
| 1738171800 | 119 | -0.4 | -0.34 | 118.8 | 119.6 | 118 | 577856 |
| 1738085400 | 119.4 | 3.6 | 3.11 | 116 | 119.4 | 113.4 | 1047102 |
| 1737999000 | 115.8 | -0.4 | -0.34 | 116 | 116.2 | 114.6 | 725233 |
| 1737739800 | 116.2 | 1 | 0.87 | 115 | 116.6 | 115 | 677289 |
| 1737653400 | 115.2 | -0.2 | -0.17 | 115.4 | 115.4 | 115 | 600776 |
| 1737567000 | 115.4 | 1 | 0.87 | 114.2 | 115.6 | 114.2 | 1653835 |
| 1737480600 | 114.4 | 1.2 | 1.06 | 113.2 | 114.4 | 113.2 | 469474 |
| 1737394200 | 113.2 | -0.8 | -0.70 | 114.4 | 114.4 | 113.2 | 708973 |
| 1737135000 | 114 | 2 | 1.79 | 112.2 | 114 | 112.2 | 3543269 |
| 1737048600 | 112 | 0.4 | 0.36 | 112 | 112.2 | 111.2 | 1632991 |
| 1736962200 | 111.6 | 0.6 | 0.54 | 112 | 112 | 111.6 | 678694 |
| 1736875800 | 111 | -1.4 | -1.25 | 111.2 | 112.4 | 111 | 130503 |
| 1736789400 | 112.4 | 1.2 | 1.08 | 112.2 | 112.4 | 111.8 | 790666 |
| 1736530200 | 111.2 | -1.4 | -1.24 | 112 | 112.4 | 111 | 679597 |
| 1736443800 | 112.6 | 0.4 | 0.36 | 112.4 | 112.8 | 112.2 | 907244 |
| 1736357400 | 112.2 | -0.8 | -0.71 | 112.2 | 112.4 | 111 | 569658 |
| 1736271000 | 113 | -1.2 | -1.05 | 113.6 | 113.6 | 112.6 | 166949 |
| 1736184600 | 114.2 | -0.4 | -0.35 | 112 | 115.2 | 112 | 1234490 |
| 1735925400 | 114.6 | 1 | 0.88 | 113.8 | 114.8 | 113.8 | 1219672 |
| 1735839000 | 113.6 | 1.2 | 1.07 | 113.4 | 114 | 113.4 | 709300 |
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
