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 | 1.96 | 1.8278466847 | 107.23 | 110.79 | 107.23 | 438734 | 109.18410495 | CS |
| 4 | -11.22 | -9.31816294328 | 120.41 | 120.42 | 107.15 | 414739 | 112.63077389 | CS |
| 12 | 4.15 | 3.95087585682 | 105.04 | 124.9012 | 100.54 | 481195 | 112.46786916 | CS |
| 26 | 10.93 | 11.1235497659 | 98.26 | 124.9012 | 93.89 | 547308 | 106.02189539 | CS |
| 52 | 32.8 | 42.9375572719 | 76.39 | 124.9012 | 67.2084 | 507839 | 100.13914927 | CS |
| 156 | 42.25 | 63.1162234837 | 66.94 | 124.9012 | 39.38 | 393777 | 75.56959544 | CS |
| 260 | 25.69 | 30.7664670659 | 83.5 | 124.9012 | 39.38 | 378895 | 76.98881336 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 109.19 | -1.17 | -1.06 | 110.34 | 110.79 | 108.255 | 188363 |
| 1735256100 | 110.36 | -0.09 | -0.08 | 109.54 | 110.79 | 109.475 | 122610 |
| 1735077840 | 110.45 | 1.52 | 1.40 | 109.61 | 110.45 | 108.81 | 98827 |
| 1734996900 | 108.93 | -0.09 | -0.08 | 108.68 | 109.2 | 107.2301 | 199484 |
| 1734737700 | 109.02 | 1.03 | 0.95 | 106.99 | 109.89 | 106.95 | 1395266 |
| 1734651300 | 107.99 | -0.27 | -0.25 | 108.78 | 109.77 | 107.15 | 433250 |
| 1734564900 | 108.26 | -3.32 | -2.98 | 112.09 | 113.62 | 107.2 | 463941 |
| 1734478500 | 111.58 | -1.41 | -1.25 | 112.12 | 112.9 | 110.51 | 585364 |
| 1734392100 | 112.99 | 1.05 | 0.94 | 111.21 | 113.7452 | 110.35 | 340340 |
| 1734132900 | 111.94 | -0.03 | -0.03 | 112.25 | 116.03 | 111.5 | 346334 |
| 1734046500 | 111.97 | -2.32 | -2.03 | 113.48 | 113.84 | 110.28 | 407938 |
| 1733960100 | 114.29 | 1.86 | 1.65 | 113.82 | 115.23 | 113 | 507444 |
| 1733873700 | 112.43 | -2.71 | -2.35 | 115.1 | 115.235 | 111.71 | 656888 |
| 1733787300 | 115.14 | -0.78 | -0.67 | 116.35 | 117.555 | 114.61 | 305351 |
| 1733528100 | 115.92 | 0.12 | 0.10 | 116.55 | 117.46 | 115.06 | 347476 |
| 1733441700 | 115.8 | -2.29 | -1.94 | 117.71 | 118.28 | 115.22 | 606101 |
| 1733355300 | 118.09 | 0.05 | 0.04 | 117.56 | 119.005 | 117.42 | 404541 |
| 1733268900 | 118.04 | -0.24 | -0.20 | 117.47 | 118.26 | 116.7 | 253700 |
| 1733182500 | 118.28 | -0.25 | -0.21 | 119.48 | 119.48 | 117.6713 | 313709 |
| 1732917840 | 118.53 | -0.76 | -0.64 | 119.94 | 120.42 | 118.26 | 209181 |
| 1732750500 | 119.29 | 1.29 | 1.09 | 117.92 | 119.93 | 117.92 | 268612 |
| 1732664100 | 118 | -0.7 | -0.59 | 118.27 | 118.9 | 116.28 | 477342 |
| 1732577700 | 118.7 | -0.23 | -0.19 | 120.64 | 121.4 | 118.475 | 751120 |
| 1732318500 | 118.93 | 2.56 | 2.20 | 117 | 119.51 | 116 | 461490 |
| 1732232100 | 116.37 | 2.26 | 1.98 | 115.32 | 118.25 | 114.5575 | 572019 |
| 1732145700 | 114.11 | -0.92 | -0.80 | 115.03 | 115.73 | 113.39 | 280640 |
| 1732059300 | 115.03 | -0.33 | -0.29 | 113 | 115.98 | 112.25 | 463617 |
| 1731972900 | 115.36 | 0.46 | 0.40 | 115.04 | 116.445 | 114.49 | 351538 |
| 1731713700 | 114.9 | -2.69 | -2.29 | 117.45 | 117.71 | 114.56 | 385003 |
| 1731627300 | 117.59 | -1.68 | -1.41 | 120.16 | 120.5458 | 117.17 | 426772 |
| 1731540900 | 119.27 | -1.96 | -1.62 | 121.41 | 121.6 | 119.22 | 308313 |
| 1731454500 | 121.23 | -3.22 | -2.59 | 123.56 | 124.095 | 120.49 | 635509 |
| 1731368100 | 124.45 | 0.72 | 0.58 | 124.51 | 124.9012 | 122.75 | 267470 |
| 1731108900 | 123.73 | 0.8 | 0.65 | 123.3 | 124.72 | 122.1635 | 325762 |
| 1731022500 | 122.93 | 0.81 | 0.66 | 122.69 | 123.8 | 121.74 | 718689 |
| 1730936100 | 122.12 | 4.44 | 3.77 | 122.56 | 123.45 | 118.95 | 885489 |
| 1730849700 | 117.68 | 2.71 | 2.36 | 114.63 | 118.5 | 114.55 | 731014 |
| 1730763300 | 114.97 | 3.16 | 2.83 | 110.4 | 116.08 | 110.01 | 979499 |
| 1730500500 | 111.81 | 0.05 | 0.04 | 112.91 | 112.91 | 108 | 963729 |
| 1730414100 | 111.76 | 7.9 | 7.61 | 110.3 | 116.39 | 108.37 | 1599689 |
| 1730327700 | 103.86 | -0.49 | -0.47 | 103.61 | 104.93 | 102.99 | 494419 |
| 1730241300 | 104.35 | -0.48 | -0.46 | 103.8 | 104.895 | 103.49 | 319656 |
| 1730154900 | 104.83 | 1.94 | 1.89 | 104.23 | 105.56 | 103.58 | 450693 |
| 1729895700 | 102.89 | 1.17 | 1.15 | 102.74 | 103.89 | 102.31 | 288813 |
| 1729809300 | 101.72 | -0.64 | -0.63 | 102.7 | 103.08 | 101.66 | 320282 |
| 1729722900 | 102.36 | 1.12 | 1.11 | 100.54 | 102.72 | 100.54 | 367780 |
| 1729636500 | 101.24 | -1.91 | -1.85 | 102.79 | 102.96 | 101.18 | 259558 |
| 1729550100 | 103.15 | -1.04 | -1.00 | 104 | 104.16 | 101.23 | 374387 |
| 1729290900 | 104.19 | -0.81 | -0.77 | 105.07 | 105.31 | 103.4 | 511240 |
| 1729204500 | 105 | -4.6 | -4.20 | 109.77 | 109.77 | 104.23 | 659737 |
| 1729118100 | 109.6 | 0.49 | 0.45 | 109.51 | 110.095 | 108.7875 | 352593 |
| 1729031700 | 109.11 | -0.95 | -0.86 | 110 | 110.95 | 108.42 | 487752 |
| 1728945300 | 110.06 | 1.76 | 1.63 | 109 | 110.87 | 108.1402 | 503138 |
| 1728686100 | 108.3 | 1.86 | 1.75 | 106.57 | 109.01 | 106.13 | 497329 |
| 1728599700 | 106.44 | -2.04 | -1.88 | 106.9 | 107.325 | 104.07 | 577805 |
| 1728513300 | 108.48 | 2.71 | 2.56 | 106.1 | 109.56 | 105.18 | 684616 |
| 1728426900 | 105.77 | 0.5 | 0.47 | 104.9 | 106.28 | 103.38 | 399208 |
| 1728340500 | 105.27 | 0.34 | 0.32 | 104.04 | 107.34 | 103.8 | 626622 |
| 1728081300 | 104.93 | 1.34 | 1.29 | 105.04 | 106.11 | 103.79 | 187110 |
| 1727994900 | 103.59 | -2 | -1.89 | 105.16 | 105.5857 | 102.9 | 202713 |
| 1727908500 | 105.59 | 0.51 | 0.49 | 104.42 | 105.98 | 103.8 | 266037 |
| 1727822100 | 105.08 | -1.73 | -1.62 | 106.43 | 106.43 | 103.8819 | 350237 |
| 1727735700 | 106.81 | -0.47 | -0.44 | 107.11 | 108.13 | 105.15 | 615860 |
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
