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 | 6.815 | 6.6912125675 | 101.85 | 110.35 | 100.29 | 218110 | 105.36512423 | CS |
| 4 | 3.685 | 3.5101924176 | 104.98 | 115.95 | 95.68 | 239614 | 105.91866597 | CS |
| 12 | -3.465 | -3.09016320342 | 112.13 | 130.39 | 95.68 | 226599 | 112.71369129 | CS |
| 26 | 17.605 | 19.3334065451 | 91.06 | 130.39 | 79.33 | 245862 | 100.20324494 | CS |
| 52 | 29.395 | 37.082124385 | 79.27 | 130.39 | 50.47 | 286083 | 81.09118406 | CS |
| 156 | 18.775 | 20.8866392257 | 89.89 | 130.39 | 29.225 | 275060 | 65.15676938 | CS |
| 260 | 56.675 | 109.011348336 | 51.99 | 181.3 | 29.225 | 238998 | 76.60607972 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 109.05 | 2.78 | 2.62 | 107.23 | 109.27 | 107.17 | 142453 |
| 1738193700 | 106.27 | -1.5 | -1.39 | 106.9 | 108.07 | 105.7002 | 186080 |
| 1738107300 | 107.77 | 2.99 | 2.85 | 104.64 | 110.35 | 104.64 | 226523 |
| 1738020900 | 104.78 | 3.91 | 3.88 | 100.87 | 107.25 | 100.585 | 298989 |
| 1737761700 | 100.87 | -2.38 | -2.31 | 101.85 | 102.7 | 100.29 | 236504 |
| 1737675300 | 103.25 | 0 | 0.00 | 103.25 | 103.25 | 103.25 | 0 |
| 1737588900 | 103.25 | -3.07 | -2.89 | 106.38 | 106.89 | 102.93 | 223438 |
| 1737502500 | 106.32 | -4.03 | -3.65 | 105.56 | 106.53 | 102.755 | 293207 |
| 1737156900 | 110.35 | -4.24 | -3.70 | 115.64 | 115.95 | 110.2401 | 257884 |
| 1737070500 | 114.59 | 3.76 | 3.39 | 111.15 | 115.02 | 110.62 | 208426 |
| 1736984100 | 110.83 | 4.42 | 4.15 | 108.68 | 111.26 | 106.98 | 340526 |
| 1736897700 | 106.41 | 2.5 | 2.41 | 103 | 106.705 | 102.4408 | 282260 |
| 1736811300 | 103.91 | 5.32 | 5.40 | 96.72 | 103.945 | 95.68 | 401020 |
| 1736552100 | 98.59 | -5.13 | -4.95 | 101.66 | 102.45 | 98.4 | 272937 |
| 1736379300 | 103.72 | -1.25 | -1.19 | 104 | 104.91 | 102.56 | 153463 |
| 1736292900 | 104.97 | 1.53 | 1.48 | 103.66 | 105.08 | 102.205 | 221620 |
| 1736206500 | 103.44 | -3.37 | -3.16 | 106.69 | 108.345 | 103.25 | 183373 |
| 1735947300 | 106.81 | 1.61 | 1.53 | 104.98 | 107.37 | 104.56 | 144734 |
| 1735860900 | 105.2 | -2.02 | -1.88 | 107.84 | 108.265 | 103.94 | 162875 |
| 1735688100 | 107.22 | 3.15 | 3.03 | 104.67 | 107.47 | 104.185 | 239873 |
| 1735601700 | 104.07 | -0.09 | -0.09 | 103.37 | 104.88 | 101.585 | 164958 |
| 1735342500 | 104.16 | -1.91 | -1.80 | 105.98 | 106.37 | 102.95 | 168694 |
| 1735256100 | 106.07 | 1.13 | 1.08 | 104.94 | 106.71 | 104.335 | 333408 |
| 1735077840 | 104.94 | 0.51 | 0.49 | 104.36 | 105.95 | 103.44 | 193525 |
| 1734996900 | 104.43 | -1.76 | -1.66 | 106.2 | 107.01 | 103.38 | 241188 |
| 1734737700 | 106.19 | -1.5 | -1.39 | 106.62 | 110.085 | 105.5 | 654695 |
| 1734651300 | 107.69 | -0.2 | -0.19 | 108.62 | 111.7 | 107.4 | 260161 |
| 1734564900 | 107.89 | -6.53 | -5.71 | 114.42 | 115.24 | 107.28 | 258909 |
| 1734478500 | 114.42 | -0.52 | -0.45 | 114.08 | 115.865 | 112.68 | 183300 |
| 1734392100 | 114.94 | -0.29 | -0.25 | 115 | 117.43 | 113.38 | 168863 |
| 1734132900 | 115.23 | -0.77 | -0.66 | 116.27 | 118.195 | 114.77 | 187994 |
| 1734046500 | 116 | -1.11 | -0.95 | 117.39 | 117.92 | 115.81 | 183225 |
| 1733960100 | 117.11 | -0.22 | -0.19 | 118.4 | 118.72 | 116.035 | 215377 |
| 1733873700 | 117.33 | -2.64 | -2.20 | 120.74 | 121.59 | 116.26 | 213448 |
| 1733787300 | 119.97 | -4.12 | -3.32 | 123.86 | 124.05 | 119.09 | 266196 |
| 1733528100 | 124.09 | -0.7 | -0.56 | 125.85 | 126.31 | 122.63 | 135313 |
| 1733441700 | 124.79 | -0.67 | -0.53 | 125.19 | 126.76 | 124.315 | 113778 |
| 1733355300 | 125.46 | -0.18 | -0.14 | 126.09 | 127.905 | 123.6169 | 121177 |
| 1733268900 | 125.64 | 2.15 | 1.74 | 123 | 125.89 | 121.85 | 204748 |
| 1733182500 | 123.49 | -2.63 | -2.09 | 125.46 | 125.655 | 122.4792 | 198126 |
| 1732917840 | 126.12 | -0.38 | -0.30 | 127.93 | 128 | 125.465 | 119101 |
| 1732750500 | 126.5 | -3.19 | -2.46 | 129.66999 | 130.38999 | 125.83 | 199903 |
| 1732664100 | 129.69 | 3.86 | 3.07 | 125.07 | 130.02 | 123.035 | 172402 |
| 1732577700 | 125.83 | -0.51 | -0.40 | 126.63 | 129.76 | 124.9575 | 300386 |
| 1732318500 | 126.34 | 4.16 | 3.40 | 122.33 | 127.6 | 121.5 | 206165 |
| 1732232100 | 122.18 | 1.75 | 1.45 | 120.72 | 124.405 | 119.79 | 163211 |
| 1732145700 | 120.43 | 3.11 | 2.65 | 118.19 | 120.66 | 116.635 | 187440 |
| 1732059300 | 117.32 | -1.08 | -0.91 | 118.3 | 119.89 | 116.595 | 227539 |
| 1731972900 | 118.4 | -0.68 | -0.57 | 119.06 | 120.285 | 115.97 | 187304 |
| 1731713700 | 119.08 | -0.11 | -0.09 | 120.2 | 121.6155 | 118.38 | 166569 |
| 1731627300 | 119.19 | -2.12 | -1.75 | 121.26 | 124 | 118.83 | 249738 |
| 1731540900 | 121.31 | 2.86 | 2.41 | 119.65 | 122.97 | 119.22 | 264811 |
| 1731454500 | 118.45 | -0.27 | -0.23 | 118.26 | 121.335 | 117.21 | 253440 |
| 1731368100 | 118.72 | 5.72 | 5.06 | 113.61 | 119.2 | 113.16 | 391570 |
| 1731108900 | 113 | 1.98 | 1.78 | 112.13 | 113.59 | 111.13 | 223960 |
| 1731022500 | 111.02 | 1.94 | 1.78 | 108.8 | 111.74 | 108.285 | 303323 |
| 1730936100 | 109.08 | 1.55 | 1.44 | 112.79 | 114.9999 | 106.79 | 401576 |
| 1730849700 | 107.535 | 0.8 | 0.74 | 106.19 | 108.2 | 105.28 | 275594 |
| 1730763300 | 106.74 | -0.94 | -0.87 | 107.13 | 107.8953 | 105.16 | 183054 |
| 1730500500 | 107.68 | -1.22 | -1.12 | 109.61 | 110.58 | 107.2 | 322334 |
| 1730414100 | 108.9 | -0.1 | -0.09 | 109 | 110.04 | 108.2 | 125621 |
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
