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 | 3.68 | 3.52389160203 | 104.43 | 108.11 | 102.1 | 780893 | 104.95119577 | CS |
| 4 | 12.98 | 13.6444864922 | 95.13 | 108.11 | 90.559421 | 737589 | 97.76283851 | CS |
| 12 | 28.54 | 35.8677893679 | 79.57 | 108.11 | 79.57 | 530591 | 94.11712671 | CS |
| 26 | 46.63 | 75.8458035133 | 61.48 | 108.11 | 60.93 | 604919 | 79.33365338 | CS |
| 52 | 59.47 | 122.265625 | 48.64 | 108.11 | 45.95 | 554869 | 70.83203013 | CS |
| 156 | 18.12 | 20.135570619 | 89.99 | 108.11 | 29.05 | 454673 | 58.91022187 | CS |
| 260 | 19.66 | 22.2272470322 | 88.45 | 148.8 | 29.05 | 399368 | 76.10662582 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 108.11 | 1.6 | 1.50 | 108.58 | 109.88 | 107.995 | 822382 |
| 1737675300 | 106.51 | 0 | 0.00 | 106.51 | 106.51 | 106.51 | 0 |
| 1737588900 | 106.51 | 0.72 | 0.68 | 107.15 | 107.175 | 105.8736 | 606580 |
| 1737502500 | 105.79 | 2.5 | 2.42 | 104.5 | 106.3099 | 104.23 | 775385 |
| 1737156900 | 103.29 | 0.8 | 0.78 | 104.43 | 105.3399 | 102.1 | 960715 |
| 1737070500 | 102.49 | 2.49 | 2.49 | 100.17 | 104.5875 | 100 | 1303935 |
| 1736984100 | 100 | 6.23 | 6.64 | 96 | 100.23 | 95 | 1283438 |
| 1736897700 | 93.77 | 1.02 | 1.10 | 93.97 | 95.085 | 93.01 | 447868 |
| 1736811300 | 92.75 | -1.88 | -1.99 | 93.25 | 93.685 | 90.559421 | 667226 |
| 1736552100 | 94.63 | -1.46 | -1.52 | 95.49 | 95.76 | 94.01 | 977273 |
| 1736379300 | 96.09 | 2.14 | 2.28 | 93.13 | 96.48 | 92.8 | 646126 |
| 1736292900 | 93.95 | 0.35 | 0.37 | 94.03 | 96.145 | 92.69 | 1471887 |
| 1736206500 | 93.6 | -0.9 | -0.95 | 95.87 | 95.87 | 92.71 | 566268 |
| 1735947300 | 94.5 | 1.52 | 1.63 | 93.58 | 94.8921 | 93.46 | 531626 |
| 1735860900 | 92.98 | -0.22 | -0.24 | 94 | 95 | 92.18 | 575352 |
| 1735688100 | 93.2 | -0.09 | -0.10 | 93.83 | 95.05 | 92.91 | 342107 |
| 1735601700 | 93.29 | -1.17 | -1.24 | 93.44 | 94.055 | 92.02 | 385072 |
| 1735342500 | 94.46 | -1.14 | -1.19 | 95.13 | 95.472 | 92.86 | 260566 |
| 1735256100 | 95.6 | 0.54 | 0.57 | 94.72 | 95.84 | 94.39 | 194810 |
| 1735077840 | 95.06 | 0.66 | 0.70 | 94.6 | 95.265 | 94.405 | 143470 |
| 1734996900 | 94.4 | -0.84 | -0.88 | 95.81 | 95.81 | 93.49 | 306370 |
| 1734737700 | 95.24 | 1.11 | 1.18 | 93.03 | 96.49 | 92.3 | 726998 |
| 1734651300 | 94.13 | 1.73 | 1.87 | 93.37 | 94.41 | 92.65 | 398357 |
| 1734564900 | 92.4 | -4.26 | -4.41 | 97.1 | 97.85 | 91.8901 | 393705 |
| 1734478500 | 96.66 | -0.55 | -0.57 | 96.6 | 97.21 | 95.18 | 439200 |
| 1734392100 | 97.21 | 2.62 | 2.77 | 95 | 97.31 | 94.97 | 356950 |
| 1734132900 | 94.59 | -1.69 | -1.76 | 95.66 | 96.98 | 94.38 | 336415 |
| 1734046500 | 96.28 | 0.32 | 0.33 | 95.96 | 97.75 | 95.5 | 367427 |
| 1733960100 | 95.96 | 1.96 | 2.09 | 94.59 | 96.3 | 93.4801 | 467965 |
| 1733873700 | 94 | -0.41 | -0.43 | 94.07 | 95.8265 | 92.95 | 493478 |
| 1733787300 | 94.41 | -2.87 | -2.95 | 96.81 | 97.38 | 93.94 | 475537 |
| 1733528100 | 97.28 | 0.85 | 0.88 | 97.33 | 97.65 | 96.485 | 356050 |
| 1733441700 | 96.43 | -0.7 | -0.72 | 97.11 | 97.94 | 96.1 | 426053 |
| 1733355300 | 97.13 | 1.62 | 1.70 | 95.66 | 97.86 | 95.66 | 488927 |
| 1733268900 | 95.51 | 1.03 | 1.09 | 94.25 | 95.8 | 93.95 | 482488 |
| 1733182500 | 94.48 | -0.49 | -0.52 | 94.6 | 95.34 | 93.8697 | 581955 |
| 1732917840 | 94.97 | 0.46 | 0.49 | 94.44 | 95.855 | 94.39 | 222899 |
| 1732750500 | 94.51 | -1.94 | -2.01 | 97 | 97 | 92.89 | 485313 |
| 1732664100 | 96.45 | 1.12 | 1.17 | 94.9 | 96.68 | 94.62 | 723717 |
| 1732577700 | 95.33 | 3.81 | 4.16 | 92.14 | 95.91 | 92 | 799713 |
| 1732318500 | 91.52 | 2.02 | 2.26 | 89.23 | 91.665 | 89.23 | 409634 |
| 1732232100 | 89.5 | 2.59 | 2.98 | 87.75 | 89.94 | 87.68 | 366178 |
| 1732145700 | 86.91 | 1.05 | 1.22 | 85.94 | 87 | 85.3 | 338465 |
| 1732059300 | 85.86 | 0.43 | 0.50 | 84.88 | 86.11 | 84.44 | 354614 |
| 1731972900 | 85.43 | -1.12 | -1.29 | 86.2 | 86.64 | 84.7259 | 310154 |
| 1731713700 | 86.55 | -1.9 | -2.15 | 87.48 | 88 | 85.43 | 357735 |
| 1731627300 | 88.45 | -1.86 | -2.06 | 89.82 | 90.3 | 88.18 | 523954 |
| 1731540900 | 90.31 | 0.92 | 1.03 | 89.39 | 91.54 | 88.745 | 621756 |
| 1731454500 | 89.39 | 1.37 | 1.56 | 88.02 | 89.615 | 87.7554 | 562266 |
| 1731368100 | 88.02 | 1.34 | 1.55 | 87 | 88.4 | 86.31 | 532506 |
| 1731108900 | 86.68 | 0.55 | 0.64 | 86.15 | 86.86 | 85.7501 | 314519 |
| 1731022500 | 86.13 | 0.43 | 0.50 | 86 | 86.88 | 85.13 | 417373 |
| 1730936100 | 85.7 | 1.39 | 1.65 | 85.34 | 87.19 | 85.19 | 637213 |
| 1730849700 | 84.31 | 3.24 | 4.00 | 81.67 | 84.415 | 81.605 | 536331 |
| 1730763300 | 81.07 | -0.28 | -0.34 | 80.78 | 82.04 | 80.48 | 526594 |
| 1730500500 | 81.35 | 1.91 | 2.40 | 79.57 | 81.78 | 79.57 | 494335 |
| 1730414100 | 79.44 | -2.31 | -2.83 | 81.59 | 82.14 | 79.36 | 603441 |
| 1730327700 | 81.75 | 0.76 | 0.94 | 80.99 | 82.5 | 80.775 | 495573 |
| 1730241300 | 80.99 | 0.69 | 0.86 | 80 | 81.62 | 80 | 512271 |
| 1730154900 | 80.3 | 0.27 | 0.34 | 80.42 | 81.19 | 79.79 | 578547 |
| 1729895700 | 80.03 | 0.07 | 0.09 | 79.5 | 82.216 | 78.83 | 1463468 |
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
