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 | -4.44 | -3.98420674803 | 111.44 | 111.44 | 105.57 | 417191 | 108.27062329 | CS |
| 4 | -10.6 | -9.01360544218 | 117.6 | 118.44 | 105.57 | 331047 | 112.64344572 | CS |
| 12 | -26.73 | -19.9880355941 | 133.73 | 135 | 105.57 | 319813 | 114.95481902 | CS |
| 26 | -14.26 | -11.7598548573 | 121.26 | 141.33 | 105.57 | 287420 | 122.21623351 | CS |
| 52 | -5.09 | -4.54099384423 | 112.09 | 141.33 | 105.57 | 282391 | 119.83840089 | CS |
| 156 | 25.98 | 32.0661565046 | 81.02 | 141.33 | 64.125 | 318147 | 97.42459722 | CS |
| 260 | 61.08 | 133.013937282 | 45.92 | 141.33 | 29.17 | 316178 | 83.88681108 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 107 | 0.36 | 0.34 | 107.07 | 107.52 | 105.29 | 499519 |
| 1740699300 | 106.64 | -2.13 | -1.96 | 107.74 | 109.03 | 106.56 | 295242 |
| 1740612900 | 108.77 | -1.07 | -0.97 | 110.09 | 110.56 | 108.51 | 409859 |
| 1740526500 | 109.84 | 3.19 | 2.99 | 106.84 | 110.36 | 106.39 | 529464 |
| 1740440100 | 106.65 | -1.9 | -1.75 | 108.59 | 108.59 | 105.57 | 415771 |
| 1740180900 | 108.55 | -1.29 | -1.17 | 111.44 | 111.44 | 107.74 | 422812 |
| 1740094500 | 109.84 | -3.05 | -2.70 | 112.54 | 112.54 | 109.51 | 347880 |
| 1740008100 | 112.89 | -1.56 | -1.36 | 111.81 | 114.24 | 111.01 | 373881 |
| 1739921700 | 114.45 | -1.9 | -1.63 | 113 | 115.22 | 112.83 | 394289 |
| 1739576100 | 116.35 | 2.08 | 1.82 | 114.575 | 116.53 | 114.575 | 306689 |
| 1739489700 | 114.27 | 1.49 | 1.32 | 113.48 | 114.56 | 112.57 | 192598 |
| 1739403300 | 112.78 | -2.89 | -2.50 | 113.09 | 113.8 | 111.785 | 275912 |
| 1739316900 | 115.67 | -0.79 | -0.68 | 115.82 | 117.38 | 115.51 | 223820 |
| 1739230500 | 116.46 | 0.84 | 0.73 | 116.18 | 117.64 | 115.3132 | 360111 |
| 1738971300 | 115.62 | -1.19 | -1.02 | 117.05 | 117.05 | 114.8 | 232888 |
| 1738884900 | 116.81 | -0.12 | -0.10 | 117.4 | 118.35 | 116.39 | 265394 |
| 1738798500 | 116.93 | 0.92 | 0.79 | 117.09 | 117.17 | 116 | 246842 |
| 1738712100 | 116.01 | 0.69 | 0.60 | 115.85 | 116.53 | 115.41 | 319508 |
| 1738625700 | 115.32 | -0.33 | -0.29 | 112.752 | 116.36 | 112.752 | 319018 |
| 1738366500 | 115.65 | -2.67 | -2.26 | 117.6 | 118.44 | 115.5421 | 276041 |
| 1738280100 | 118.32 | 2.54 | 2.19 | 117.81 | 118.7 | 116.275 | 319901 |
| 1738193700 | 115.78 | -1.01 | -0.86 | 116.43 | 117.63 | 115.305 | 181514 |
| 1738107300 | 116.79 | -1.88 | -1.58 | 118.12 | 118.27 | 116.52 | 161465 |
| 1738020900 | 118.67 | 1.92 | 1.64 | 116.57 | 119.83 | 116.31 | 244071 |
| 1737761700 | 116.75 | -1.02 | -0.87 | 117.13 | 117.23 | 115.71 | 234307 |
| 1737675300 | 117.77 | 0 | 0.00 | 117.77 | 117.77 | 117.77 | 0 |
| 1737588900 | 117.77 | -0.51 | -0.43 | 117.25 | 117.98 | 117.01 | 212373 |
| 1737502500 | 118.28 | 1.52 | 1.30 | 118 | 119.48 | 117.82 | 248007 |
| 1737156900 | 116.76 | -0.25 | -0.21 | 118.46 | 118.99 | 116.105 | 342705 |
| 1737070500 | 117.01 | -0.56 | -0.48 | 117.32 | 118.33 | 116.77 | 277196 |
| 1736984100 | 117.57 | 2.98 | 2.60 | 119.7 | 120 | 117.1485 | 255434 |
| 1736897700 | 114.59 | 1.5 | 1.33 | 113.95 | 115.22 | 113.43 | 291944 |
| 1736811300 | 113.09 | 4.01 | 3.68 | 108.99 | 113.31 | 108.2 | 333861 |
| 1736552100 | 109.08 | -0.85 | -0.77 | 108.21 | 109.41 | 107.25 | 508533 |
| 1736379300 | 109.93 | 0.46 | 0.42 | 108.48 | 110.08 | 107.965 | 412568 |
| 1736292900 | 109.47 | -2.64 | -2.35 | 112.77 | 112.77 | 109.29 | 247070 |
| 1736206500 | 112.11 | 0.67 | 0.60 | 111.485 | 113.58 | 110.72 | 330898 |
| 1735947300 | 111.44 | 0.28 | 0.25 | 110.83 | 111.69 | 110.1 | 256126 |
| 1735860900 | 111.16 | -1.49 | -1.32 | 113.265 | 113.95 | 110.86 | 230678 |
| 1735688100 | 112.65 | 0.46 | 0.41 | 113.1 | 113.395 | 112 | 364542 |
| 1735601700 | 112.19 | -0.02 | -0.02 | 112.21 | 112.805 | 110.93 | 209138 |
| 1735342500 | 112.21 | -1.75 | -1.54 | 112.67 | 113.73 | 111.53 | 244857 |
| 1735256100 | 113.96 | 0.3 | 0.26 | 112.95 | 114.24 | 112.4 | 237385 |
| 1735077840 | 113.66 | 0.69 | 0.61 | 112.72 | 113.67 | 112.07 | 109616 |
| 1734996900 | 112.97 | -0.54 | -0.48 | 113.03 | 114.06 | 112.49 | 252111 |
| 1734737700 | 113.51 | -0.11 | -0.10 | 113.41 | 115.225 | 112.48 | 1661023 |
| 1734651300 | 113.62 | -1.99 | -1.72 | 116.763 | 117.82 | 113.01 | 410415 |
| 1734564900 | 115.61 | -6.43 | -5.27 | 122.5 | 122.8 | 114.78 | 444763 |
| 1734478500 | 122.04 | -2.6 | -2.09 | 124 | 124.65 | 121.605 | 314346 |
| 1734392100 | 124.64 | -2.22 | -1.75 | 126.29 | 126.46 | 124.18 | 254241 |
| 1734132900 | 126.86 | -1.28 | -1.00 | 127.13 | 127.7616 | 126.23 | 216738 |
| 1734046500 | 128.13999 | -4.05 | -3.06 | 131.175 | 131.3 | 127.9 | 245104 |
| 1733960100 | 132.19 | 1.66 | 1.27 | 131.69 | 132.7775 | 130.495 | 207385 |
| 1733873700 | 130.53 | -3.01 | -2.25 | 130.41999 | 132.5 | 129.065 | 208053 |
| 1733787300 | 133.54 | 0.5 | 0.38 | 132.93 | 135 | 132.78 | 208989 |
| 1733528100 | 133.04 | 0.96 | 0.73 | 133.72999 | 133.72999 | 131.36 | 150990 |
| 1733441700 | 132.08 | 0.42 | 0.32 | 131.24 | 132.76 | 130.22999 | 266924 |
| 1733355300 | 131.66 | -2.66 | -1.98 | 134.07 | 134.15 | 130.04 | 220997 |
| 1733268900 | 134.32 | -0.64 | -0.47 | 135.22 | 135.5 | 132.44 | 180983 |
| 1733182500 | 134.96 | -0.94 | -0.69 | 136.01 | 136.16 | 133.99 | 208607 |
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
