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 | 1.3933 | 1.34826785369 | 103.34 | 108.45 | 102.64 | 188799 | 106.18508794 | CS |
| 4 | -27.4267 | -20.7526483051 | 132.16 | 132.28 | 100.5243 | 335502 | 112.04621037 | CS |
| 12 | -12.1067 | -10.3617767888 | 116.84 | 132.28 | 100.5243 | 297452 | 116.35698343 | CS |
| 26 | 2.5533 | 2.49882560188 | 102.18 | 132.28 | 99.41 | 254559 | 114.23535257 | CS |
| 52 | 7.7733 | 8.01701732673 | 96.96 | 132.28 | 89.115 | 227167 | 109.45925272 | CS |
| 156 | 14.9333 | 16.6295100223 | 89.8 | 132.28 | 67.55 | 212466 | 99.42367018 | CS |
| 260 | 69.3933 | 196.359083192 | 35.34 | 132.28 | 34.78 | 230897 | 93.15328637 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 105.26 | -0.57 | -0.54 | 104.72 | 105.7 | 102.08 | 639650 |
| 1742510100 | 105.83 | -0.44 | -0.41 | 104.63 | 106.7 | 104.59 | 177476 |
| 1742423700 | 106.27 | 0.74 | 0.70 | 105.19 | 107.625 | 104.25 | 197797 |
| 1742337300 | 105.53 | -1.86 | -1.73 | 105.92 | 106.8 | 104.87 | 248407 |
| 1742250900 | 107.39 | 1.2 | 1.13 | 104.69 | 108.45 | 104.69 | 170516 |
| 1741991700 | 106.19 | 4.58 | 4.51 | 103.34 | 106.54 | 102.64 | 144943 |
| 1741905300 | 101.61 | -4.16 | -3.93 | 105.36 | 105.38 | 100.5243 | 275812 |
| 1741818900 | 105.77 | 2.52 | 2.44 | 105.37 | 107.255 | 104.32 | 259133 |
| 1741732500 | 103.25 | -2.23 | -2.11 | 105.25 | 106.93 | 101.95 | 306707 |
| 1741646100 | 105.48 | -4.19 | -3.82 | 107.125 | 107.96 | 104.105 | 305662 |
| 1741390500 | 109.67 | 3.68 | 3.47 | 105.37 | 109.965 | 103.56 | 405504 |
| 1741304100 | 105.99 | -4.61 | -4.17 | 107.16 | 109.0473 | 104.73 | 318803 |
| 1741217700 | 110.6 | 3.51 | 3.28 | 106.49 | 110.94 | 105.97 | 291608 |
| 1741131300 | 107.09 | -0.34 | -0.32 | 106.11 | 108.75 | 103.4 | 488764 |
| 1741044900 | 107.43 | -7.74 | -6.72 | 114.875 | 115 | 106.285 | 530851 |
| 1740785700 | 115.17 | -1.26 | -1.08 | 116.36 | 116.36 | 112.84 | 354851 |
| 1740699300 | 116.43 | -6.97 | -5.65 | 123.99 | 124.74 | 116.33 | 248393 |
| 1740612900 | 123.4 | 1.9 | 1.56 | 123.17 | 125 | 122.4 | 222357 |
| 1740526500 | 121.5 | -4.28 | -3.40 | 125.34 | 126.145 | 121.43 | 1155137 |
| 1740440100 | 125.78 | -0.76 | -0.60 | 127.51 | 127.845 | 123.7 | 245816 |
| 1740180900 | 126.54 | -3.72 | -2.86 | 132.16 | 132.28 | 125.05 | 272719 |
| 1740094500 | 130.26 | -1.28 | -0.97 | 131.085 | 131.41999 | 127.9821 | 356554 |
| 1740008100 | 131.54 | 4.81 | 3.80 | 126.98 | 131.63999 | 125.73 | 390225 |
| 1739921700 | 126.73 | 2.46 | 1.98 | 123.48 | 126.82 | 121.67 | 261315 |
| 1739576100 | 124.27 | 0.78 | 0.63 | 123.17 | 125.51 | 121.865 | 401651 |
| 1739489700 | 123.49 | 12.32 | 11.08 | 115.8 | 124.295 | 113.595 | 692298 |
| 1739403300 | 111.17 | -0.19 | -0.17 | 109.23 | 111.4 | 107.94 | 322929 |
| 1739316900 | 111.36 | -1.47 | -1.30 | 111.91 | 114.16 | 110.45 | 231065 |
| 1739230500 | 112.83 | 1.14 | 1.02 | 112.2 | 113.25 | 111.1488 | 279506 |
| 1738971300 | 111.69 | -1.41 | -1.25 | 113.29 | 113.565 | 110.31 | 185265 |
| 1738884900 | 113.1 | -0.84 | -0.74 | 114.11 | 115.18 | 111.99 | 173055 |
| 1738798500 | 113.94 | 2.53 | 2.27 | 111.75 | 114.985 | 111.67 | 210713 |
| 1738712100 | 111.41 | 0.02 | 0.02 | 111.915 | 112.21 | 110.395 | 192082 |
| 1738625700 | 111.39 | -3.69 | -3.21 | 111.18 | 113.95 | 110.65 | 197763 |
| 1738366500 | 115.08 | 0.27 | 0.24 | 115.06 | 117.825 | 114.61 | 401143 |
| 1738280100 | 114.81 | 2.17 | 1.93 | 114.86 | 116.625 | 113.13 | 260913 |
| 1738193700 | 112.64 | -1.38 | -1.21 | 115.93 | 115.93 | 111.885 | 192058 |
| 1738107300 | 114.02 | 0.76 | 0.67 | 114.19 | 114.5 | 111.25 | 243374 |
| 1738020900 | 113.26 | -12.1 | -9.65 | 122.53 | 122.58 | 111.7701 | 432781 |
| 1737761700 | 125.36 | -0.59 | -0.47 | 125.2 | 125.56 | 123.33 | 231862 |
| 1737675300 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1737588900 | 125.95 | -1.6 | -1.25 | 128.32 | 130.5 | 125.345 | 353952 |
| 1737502500 | 127.55 | 6.39 | 5.27 | 123.52 | 127.66 | 121.56 | 334373 |
| 1737156900 | 121.16 | 1.5 | 1.25 | 121.73 | 122.25 | 120.21 | 173903 |
| 1737070500 | 119.66 | -1.47 | -1.21 | 121.8 | 122.8 | 119.52 | 242805 |
| 1736984100 | 121.13 | 3.06 | 2.59 | 121.14 | 122.32 | 118.86 | 253174 |
| 1736897700 | 118.07 | 0.72 | 0.61 | 118.35 | 119.85 | 116.84 | 353681 |
| 1736811300 | 117.35 | -1.01 | -0.85 | 115.89 | 117.96 | 114.66 | 149255 |
| 1736552100 | 118.36 | -0.31 | -0.26 | 115.63 | 118.8399 | 114.95 | 165233 |
| 1736379300 | 118.67 | -6.56 | -5.24 | 123.16 | 123.16 | 117.75 | 264138 |
| 1736292900 | 125.23 | 3.99 | 3.29 | 124.75 | 128.69999 | 123.2 | 355778 |
| 1736206500 | 121.24 | 2.67 | 2.25 | 122 | 124.18 | 120.53 | 280891 |
| 1735947300 | 118.57 | 3.23 | 2.80 | 116.305 | 118.92 | 115.68 | 166533 |
| 1735860900 | 115.34 | -0.29 | -0.25 | 116.18 | 117.99 | 113.71 | 183232 |
| 1735688100 | 115.63 | 0.6 | 0.52 | 115.72 | 117.01 | 114.95 | 277098 |
| 1735601700 | 115.03 | -0.11 | -0.10 | 113.65 | 116.285 | 111.9 | 164552 |
| 1735342500 | 115.14 | -2.17 | -1.85 | 116.9 | 116.9 | 113.89 | 180145 |
| 1735256100 | 117.31 | 1.16 | 1.00 | 115.37 | 117.86 | 115.13 | 90854 |
| 1735077840 | 116.15 | 2.63 | 2.32 | 113.58 | 116.28 | 112.4 | 69534 |
| 1734996900 | 113.52 | 0.52 | 0.46 | 112.06 | 114.44 | 111.79 | 133468 |
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
