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 | -1.2117 | -1.14624917226 | 105.71 | 106.4 | 103.04 | 3897 | 104.9240393 | SP |
| 4 | -9.0117 | -7.93912430623 | 113.51 | 113.51 | 103.04 | 4469 | 108.27962253 | SP |
| 12 | -0.3917 | -0.37343884069 | 104.89 | 114.45 | 103.03 | 3822 | 108.93991229 | SP |
| 26 | 3.2883 | 3.24898725422 | 101.21 | 114.45 | 99.8 | 2964 | 106.80556235 | SP |
| 52 | 8.0783 | 8.37824102883 | 96.42 | 114.45 | 91.6303 | 2481 | 103.02587693 | SP |
| 156 | 20.1783 | 23.9306214421 | 84.32 | 114.45 | 74.72 | 4560 | 87.85533762 | SP |
| 260 | 54.0383 | 107.091359493 | 50.46 | 114.45 | 45.8073 | 5666 | 83.31935595 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 106.1897 | 1.44 | 1.38 | 104.42 | 106.4 | 104.42 | 2212 |
| 1741991700 | 104.748 | 1.62 | 1.57 | 104.1 | 104.748 | 104.1 | 1215 |
| 1741905300 | 103.1296 | -1.95 | -1.85 | 104.93 | 104.93 | 103.04 | 3111 |
| 1741818900 | 105.0764 | -0.24 | -0.22 | 106 | 106 | 104.61 | 8617 |
| 1741732500 | 105.3131 | -0.48 | -0.46 | 105.71 | 105.93 | 104.6077 | 4328 |
| 1741646100 | 105.7975 | -1.65 | -1.54 | 106.72 | 107 | 105.44 | 9890 |
| 1741390500 | 107.4497 | 0.36 | 0.34 | 106.52 | 107.54 | 105.22 | 13786 |
| 1741304100 | 107.09 | -1.51 | -1.39 | 107.84 | 107.84 | 106.9 | 2558 |
| 1741217700 | 108.6035 | 0.12 | 0.11 | 108.47 | 108.7622 | 108.15 | 1212 |
| 1741131300 | 108.4874 | -1.3 | -1.18 | 109.76 | 109.76 | 108.3717 | 3702 |
| 1741044900 | 109.7862 | -1.47 | -1.32 | 111.67 | 111.67 | 109.466 | 8428 |
| 1740785700 | 111.26 | 1.71 | 1.56 | 110.06 | 111.26 | 109.98 | 3105 |
| 1740699300 | 109.55 | -1.16 | -1.05 | 111.52 | 111.52 | 109.4 | 2779 |
| 1740612900 | 110.71 | 0.19 | 0.18 | 111.22 | 111.29 | 110.535 | 2294 |
| 1740526500 | 110.5165 | 0.72 | 0.65 | 110.07 | 110.5165 | 109.865 | 4306 |
| 1740440100 | 109.7995 | 0.47 | 0.43 | 109.34 | 110.28 | 109 | 3913 |
| 1740180900 | 109.3262 | -2.8 | -2.50 | 112.19 | 112.19 | 109.3262 | 2224 |
| 1740094500 | 112.13 | -1.23 | -1.09 | 113.11 | 113.11 | 111.88 | 2377 |
| 1740008100 | 113.36 | 0.63 | 0.56 | 112.91 | 113.44 | 112.8035 | 5747 |
| 1739921700 | 112.7318 | -0.41 | -0.36 | 113.51 | 113.51 | 112.27 | 3579 |
| 1739576100 | 113.1371 | -0.87 | -0.77 | 114.45 | 114.45 | 113.1371 | 4323 |
| 1739489700 | 114.0116 | 2.03 | 1.81 | 112.99 | 114.02 | 112.86 | 2705 |
| 1739403300 | 111.9821 | 0.37 | 0.34 | 111.39 | 111.9821 | 111.39 | 1195 |
| 1739316900 | 111.6082 | 0.16 | 0.15 | 111.65 | 111.65 | 111.03 | 3617 |
| 1739230500 | 111.444 | -0.44 | -0.39 | 112.6 | 112.6 | 111.1962 | 8894 |
| 1738971300 | 111.88 | -0.53 | -0.48 | 113 | 113 | 111.88 | 1128 |
| 1738884900 | 112.4148 | 0.29 | 0.26 | 113.11 | 113.11 | 111.9348 | 2295 |
| 1738798500 | 112.1251 | 0.68 | 0.61 | 111.71 | 112.1251 | 111.71 | 1066 |
| 1738712100 | 111.45 | 0.23 | 0.21 | 111.24 | 111.7499 | 110.88 | 1929 |
| 1738625700 | 111.2184 | -0.31 | -0.28 | 109.53 | 111.46 | 109.53 | 1957 |
| 1738366500 | 111.5283 | -0.9 | -0.80 | 112.85 | 112.85 | 111.115 | 9347 |
| 1738280100 | 112.43 | 1.35 | 1.22 | 111.79 | 112.45 | 111.74 | 10221 |
| 1738193700 | 111.08 | 1.1 | 1.00 | 110.13 | 111.3491 | 110.13 | 7310 |
| 1738107300 | 109.98 | -0.42 | -0.38 | 110.06 | 111.0425 | 109.98 | 5774 |
| 1738020900 | 110.4 | 1.79 | 1.65 | 108.04 | 110.4 | 108.04 | 1605 |
| 1737761700 | 108.61 | 0.11 | 0.10 | 108.67 | 108.67 | 108.3256 | 1324 |
| 1737675300 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 0 |
| 1737588900 | 108.5 | -0.55 | -0.50 | 109.21 | 109.21 | 108.21 | 1718 |
| 1737502500 | 109.05 | 1.26 | 1.17 | 108.89 | 109.05 | 108.59 | 1274 |
| 1737156900 | 107.79 | 0.96 | 0.90 | 107.03 | 108.0099 | 107.03 | 27045 |
| 1737070500 | 106.83 | 0.47 | 0.44 | 106.22 | 106.83 | 106.22 | 298 |
| 1736984100 | 106.36 | 0.69 | 0.65 | 107.1 | 107.1 | 106.025 | 1677 |
| 1736897700 | 105.67 | 1.24 | 1.19 | 104.99 | 105.67 | 104.99 | 781 |
| 1736811300 | 104.43 | 0.66 | 0.64 | 103.03 | 104.43 | 103.03 | 1523 |
| 1736552100 | 103.77 | -1.62 | -1.54 | 104.54 | 104.54 | 103.71 | 1482 |
| 1736379300 | 105.39 | 0.78 | 0.75 | 104.54 | 105.39 | 104.54 | 517 |
| 1736292900 | 104.61 | -0.38 | -0.36 | 105.11 | 105.11 | 104.52 | 626 |
| 1736206500 | 104.99 | -0.92 | -0.87 | 106.38 | 106.38 | 104.7122 | 1654 |
| 1735947300 | 105.91 | 0.96 | 0.91 | 105.08 | 105.91 | 105.08 | 3430 |
| 1735860900 | 104.95 | 0 | 0.00 | 105.74 | 105.74 | 104.6156 | 778 |
| 1735688100 | 104.95 | 0.37 | 0.35 | 104.95 | 104.95 | 104.5624 | 962 |
| 1735601700 | 104.58 | -0.64 | -0.61 | 104.73 | 104.87 | 103.93 | 5688 |
| 1735342500 | 105.22 | -0.9 | -0.85 | 105.31 | 105.84 | 105.22 | 806 |
| 1735256100 | 106.12 | 0.17 | 0.16 | 105.54 | 106.12 | 105.54 | 1488 |
| 1735077840 | 105.95 | 1.05 | 1.00 | 104.89 | 105.95 | 104.89 | 552 |
| 1734996900 | 104.9 | -0.55 | -0.52 | 105.08 | 105.08 | 104.14 | 2479 |
| 1734737700 | 105.45 | -0.37 | -0.35 | 105.33 | 106.37 | 105.33 | 1296 |
| 1734651300 | 105.82 | 0.14 | 0.13 | 106.26 | 106.35 | 105.6 | 2071 |
| 1734564900 | 105.68 | -2.71 | -2.50 | 108.06 | 108.21 | 105.68 | 1724 |
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
