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 | 3.54 | 3.32456799399 | 106.48 | 112.26 | 104.35 | 23771 | 109.67391183 | CS |
| 4 | 7.11 | 6.90894956758 | 102.91 | 112.26 | 93 | 29682 | 101.94279209 | CS |
| 12 | 9.17 | 9.09271194844 | 100.85 | 112.26 | 93 | 22144 | 102.12386394 | CS |
| 26 | 17.72 | 19.1982665222 | 92.3 | 112.26 | 90.01 | 19739 | 102.0310346 | CS |
| 52 | 31.77 | 40.6006389776 | 78.25 | 112.26 | 76.75 | 20266 | 94.45645686 | CS |
| 156 | 38.11 | 52.9968015575 | 71.91 | 112.26 | 65 | 19309 | 86.00064904 | CS |
| 260 | 57.9 | 111.089792786 | 52.12 | 112.26 | 48.09 | 16051 | 80.92553058 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 111.325 | 0.41 | 0.37 | 111.17 | 111.44 | 110.52 | 12957 |
| 1745447700 | 110.92 | 0.35 | 0.32 | 111.43 | 112.26 | 109.0141 | 21056 |
| 1745361300 | 110.57 | 2.71 | 2.51 | 108.97 | 110.57 | 107.59 | 23300 |
| 1745274900 | 107.86 | 1.56 | 1.47 | 106.48 | 109.22 | 104.35 | 37769 |
| 1744929300 | 106.3 | 0.03 | 0.03 | 106.77 | 109 | 106 | 27371 |
| 1744842900 | 106.27 | 4.3 | 4.22 | 103.3 | 107.45 | 102.24 | 46521 |
| 1744756500 | 101.97 | 2.07 | 2.07 | 99.89 | 101.97 | 99.89 | 17730 |
| 1744670100 | 99.9 | 0.77 | 0.78 | 99.83 | 100.4 | 98 | 21109 |
| 1744410900 | 99.13 | -0.21 | -0.21 | 98.48 | 100 | 98.01 | 41144 |
| 1744324500 | 99.34 | -2.22 | -2.19 | 99.26 | 101.7 | 98.65 | 32088 |
| 1744238100 | 101.56 | 3.34 | 3.40 | 98 | 108.12 | 96.945 | 52268 |
| 1744151700 | 98.22 | 1.3 | 1.34 | 98.93 | 100.49 | 97.5 | 45645 |
| 1744065300 | 96.92 | 0.32 | 0.33 | 94.02 | 100 | 94.02 | 37079 |
| 1743806100 | 96.6 | 0.58 | 0.60 | 93.51 | 96.68 | 93 | 33508 |
| 1743719700 | 96.02 | -5.6 | -5.51 | 98.05 | 101.7899 | 95.51 | 33305 |
| 1743633300 | 101.62 | 0.05 | 0.05 | 100.65 | 101.95 | 100.65 | 19821 |
| 1743546900 | 101.57 | 0.83 | 0.82 | 100.1 | 101.7 | 100.05 | 16071 |
| 1743460500 | 100.74 | -0.42 | -0.42 | 100.9 | 101.9647 | 100.13 | 27999 |
| 1743201300 | 101.16 | -2.25 | -2.18 | 102.91 | 102.91 | 100.81 | 16384 |
| 1743114900 | 103.41 | -0.11 | -0.11 | 102.91 | 103.6 | 102.8 | 17391 |
| 1743028500 | 103.52 | 0.85 | 0.83 | 102.34 | 103.52 | 102.34 | 15706 |
| 1742942100 | 102.67 | -0.52 | -0.50 | 103.12 | 103.55 | 102.44 | 13136 |
| 1742855700 | 103.19 | 2.66 | 2.65 | 101.64 | 104.96 | 101.64 | 15741 |
| 1742596500 | 100.53 | -2.7 | -2.62 | 101.96 | 101.96 | 100.53 | 69232 |
| 1742510100 | 103.23 | -0.61 | -0.59 | 103.75 | 104.1 | 102.54 | 33930 |
| 1742423700 | 103.84 | 2.27 | 2.23 | 101.95 | 104.05 | 101.95 | 30533 |
| 1742337300 | 101.57 | -0.52 | -0.51 | 100.84 | 102.16 | 100.84 | 20618 |
| 1742250900 | 102.09 | 1.29 | 1.27 | 102.01 | 102.68 | 101.25 | 22750 |
| 1741991700 | 100.805 | 2.03 | 2.05 | 99.94 | 100.97 | 99.7 | 15386 |
| 1741905300 | 98.78 | -1.04 | -1.04 | 100.29 | 100.85 | 98.76 | 14253 |
| 1741818900 | 99.82 | 0.22 | 0.22 | 100.02 | 100.43 | 99.04 | 22508 |
| 1741732500 | 99.6 | -0.06 | -0.06 | 101.22 | 101.22 | 99.6 | 21075 |
| 1741646100 | 99.66 | -2.19 | -2.15 | 100.79 | 101.73 | 99.66 | 22710 |
| 1741390500 | 101.85 | 0.51 | 0.50 | 101.21 | 102.3 | 101.21 | 14803 |
| 1741304100 | 101.34 | -0.7 | -0.69 | 100.01 | 101.61 | 100.01 | 14971 |
| 1741217700 | 102.04 | -1.38 | -1.33 | 104.01 | 104.51 | 101.38 | 24221 |
| 1741131300 | 103.42 | -3.34 | -3.13 | 104.1878 | 105.87 | 103.35 | 20495 |
| 1741044900 | 106.76 | 2.02 | 1.93 | 105.125 | 107.16 | 105.125 | 22971 |
| 1740785700 | 104.74 | 1.21 | 1.17 | 104.05 | 104.98 | 103.6 | 20895 |
| 1740699300 | 103.53 | -0.93 | -0.89 | 103.9 | 104.44 | 103.421 | 18503 |
| 1740612900 | 104.46 | -0.1 | -0.10 | 104.35 | 105.16 | 103.34 | 13961 |
| 1740526500 | 104.56 | 2.39 | 2.34 | 103.5 | 104.99 | 103.5 | 21144 |
| 1740440100 | 102.17 | -0.35 | -0.34 | 103.68 | 103.85 | 102 | 15075 |
| 1740180900 | 102.52 | -0.26 | -0.25 | 103.68 | 103.68 | 102.52 | 21693 |
| 1740094500 | 102.78 | -0.37 | -0.36 | 101.4 | 102.82 | 101.4 | 15877 |
| 1740008100 | 103.15 | 0.31 | 0.30 | 101.74 | 103.16 | 101.66 | 10828 |
| 1739921700 | 102.84 | 1.35 | 1.33 | 101.99 | 102.95 | 101.255 | 9595 |
| 1739576100 | 101.49 | -1.21 | -1.18 | 103.42 | 103.42 | 101.385 | 8092 |
| 1739489700 | 102.7 | 1.58 | 1.56 | 101.64 | 102.7 | 100.99 | 8368 |
| 1739403300 | 101.12 | -2.86 | -2.75 | 103.05 | 103.05 | 101.12 | 9499 |
| 1739316900 | 103.98 | 1.63 | 1.59 | 101.63 | 103.98 | 101.33 | 9056 |
| 1739230500 | 102.35 | 0.32 | 0.31 | 102.64 | 102.93 | 102.27 | 9000 |
| 1738971300 | 102.03 | -2.41 | -2.31 | 102.965 | 103.35 | 100.41 | 11261 |
| 1738884900 | 104.44 | 1.07 | 1.04 | 104.14 | 104.44 | 102.6027 | 9268 |
| 1738798500 | 103.37 | 1.89 | 1.86 | 101.71 | 103.37 | 101.56 | 13012 |
| 1738712100 | 101.48 | 1.24 | 1.24 | 99.78 | 102.14 | 99.78 | 10027 |
| 1738625700 | 100.24 | -0.94 | -0.93 | 99.190154 | 100.695 | 99.187354 | 16810 |
| 1738366500 | 101.18 | -0.62 | -0.61 | 100.85 | 102.08 | 100.45 | 28378 |
| 1738280100 | 101.8 | -0.21 | -0.21 | 103.13 | 103.5 | 101.2 | 8668 |
| 1738193700 | 102.01 | 0.21 | 0.21 | 101.74 | 102.855 | 101.565 | 13851 |
| 1738107300 | 101.8 | -1.24 | -1.20 | 102.57 | 102.57 | 101.8 | 12249 |
| 1738020900 | 103.04 | 1.35 | 1.33 | 101.3 | 104.3 | 101.3 | 18097 |
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
