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 | 2.55 | 2.21951431804 | 114.89 | 123.92 | 114.14 | 197508 | 119.58971309 | CS |
| 4 | 14.27 | 13.8315401764 | 103.17 | 123.92 | 100.12 | 213713 | 109.02804132 | CS |
| 12 | 26.63 | 29.324964211 | 90.81 | 123.92 | 80.6005 | 188201 | 98.48713928 | CS |
| 26 | 42.1 | 55.8800106185 | 75.34 | 123.92 | 73.36 | 183221 | 91.07369966 | CS |
| 52 | 55.22 | 88.7495981999 | 62.22 | 123.92 | 57.1 | 136051 | 84.90248135 | CS |
| 156 | 53.82 | 84.5960389815 | 63.62 | 123.92 | 31.85 | 77101 | 70.36021133 | CS |
| 260 | 78.6 | 202.36869207 | 38.84 | 123.92 | 14.01 | 60453 | 62.39242524 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 117.44 | -3.92 | -3.23 | 121.66 | 121.66 | 116.11 | 280198 |
| 1731540900 | 121.36 | 0.2 | 0.17 | 122.26 | 123.92 | 119.9 | 232729 |
| 1731454500 | 121.16 | 0.37 | 0.31 | 120.89 | 121.6 | 118.745 | 169332 |
| 1731368100 | 120.79 | 2.99 | 2.54 | 119.2 | 120.97 | 117.93 | 157464 |
| 1731108900 | 117.8 | 3.38 | 2.95 | 114.89 | 118.94 | 114.14 | 147819 |
| 1731022500 | 114.42 | -2.05 | -1.76 | 116.9 | 116.95 | 113.22 | 186289 |
| 1730936100 | 116.47 | 10.16 | 9.56 | 108.88 | 116.839 | 108.88 | 396584 |
| 1730849700 | 106.31 | 3.32 | 3.22 | 103.77 | 106.69 | 102.31 | 217784 |
| 1730763300 | 102.99 | -0.34 | -0.33 | 103.05 | 105.04 | 102.02 | 154750 |
| 1730500500 | 103.33 | 0.71 | 0.69 | 103.26 | 105.675 | 102.68 | 204386 |
| 1730414100 | 102.62 | -3.66 | -3.44 | 106.75 | 107.165 | 102.545 | 212531 |
| 1730327700 | 106.28 | -0.25 | -0.23 | 106.66 | 108.3 | 106.25 | 217825 |
| 1730241300 | 106.53 | 1.73 | 1.65 | 104.49 | 106.65 | 104.33 | 180083 |
| 1730154900 | 104.8 | 1.88 | 1.83 | 103.65 | 105.07 | 103 | 168692 |
| 1729895700 | 102.92 | 1.11 | 1.09 | 102.55 | 103.34 | 101.36 | 142684 |
| 1729809300 | 101.81 | 0.47 | 0.46 | 101.98 | 102.61 | 100.91 | 136497 |
| 1729722900 | 101.34 | -0.38 | -0.37 | 100.63 | 102.11 | 100.22 | 164652 |
| 1729636500 | 101.72 | 0.32 | 0.32 | 101.72 | 102.7 | 100.12 | 206168 |
| 1729550100 | 101.4 | -2.68 | -2.57 | 104.09 | 104.145 | 100.47 | 182623 |
| 1729290900 | 104.08 | 1.28 | 1.25 | 103.17 | 105.15 | 101.79 | 515162 |
| 1729204500 | 102.8 | -3 | -2.84 | 105.65 | 106.025 | 99.94 | 547467 |
| 1729118100 | 105.8 | 15.8 | 17.56 | 91.86 | 106.11 | 91.21 | 1429684 |
| 1729031700 | 90 | -1.66 | -1.81 | 91.68 | 92.2 | 89.765 | 117569 |
| 1728945300 | 91.66 | 2.13 | 2.38 | 89.53 | 92.66 | 89.4 | 190231 |
| 1728686100 | 89.53 | 2.51 | 2.88 | 87.53 | 89.65 | 85.37 | 118290 |
| 1728599700 | 87.02 | -0.42 | -0.48 | 86.92 | 87.73 | 86.255 | 175447 |
| 1728513300 | 87.44 | 1.33 | 1.54 | 86.23 | 89 | 85.86 | 215686 |
| 1728426900 | 86.11 | 1.3 | 1.53 | 85.23 | 86.81 | 85.06 | 116186 |
| 1728340500 | 84.81 | -1.36 | -1.58 | 85.86 | 85.9 | 83.205 | 98782 |
| 1728081300 | 86.17 | 2.19 | 2.61 | 85.43 | 86.25 | 84.75 | 111308 |
| 1727994900 | 83.98 | -0.14 | -0.17 | 83.7 | 84.465 | 83.33 | 154383 |
| 1727908500 | 84.12 | 0.81 | 0.97 | 82.89 | 84.615 | 82.65 | 111500 |
| 1727822100 | 83.31 | 0.58 | 0.70 | 82.5 | 83.43 | 80.61 | 144799 |
| 1727735700 | 82.73 | -0.34 | -0.41 | 83.01 | 84.06 | 81.77 | 161046 |
| 1727476500 | 83.07 | 0.52 | 0.63 | 83.17 | 86.13 | 82.445 | 161116 |
| 1727390100 | 82.55 | -0.21 | -0.25 | 83.63 | 84.05 | 82.28 | 128291 |
| 1727303700 | 82.76 | 1.07 | 1.31 | 82.22 | 83.27 | 80.82 | 159855 |
| 1727217300 | 81.69 | -1.64 | -1.97 | 83.21 | 85.815 | 81.59 | 114692 |
| 1727130900 | 83.33 | -4.01 | -4.59 | 87.63 | 88.05 | 82.8801 | 212731 |
| 1726871700 | 87.34 | -1.79 | -2.01 | 88.63 | 89.205 | 86.635 | 515808 |
| 1726785300 | 89.13 | 0.75 | 0.85 | 90.64 | 91.62 | 89.01 | 156552 |
| 1726698900 | 88.38 | 0.81 | 0.92 | 87.57 | 91.8 | 86.88 | 102421 |
| 1726612500 | 87.57 | 0.16 | 0.18 | 88.21 | 89.31 | 87.33 | 78498 |
| 1726526100 | 87.41 | -0.5 | -0.57 | 88.13 | 88.48 | 85.66 | 86208 |
| 1726266900 | 87.91 | 2.51 | 2.94 | 86.45 | 88.31 | 86.45 | 58643 |
| 1726180500 | 85.4 | 1.59 | 1.90 | 84.74 | 86.28 | 84.29 | 64161 |
| 1726094100 | 83.81 | 0.45 | 0.54 | 83.1 | 84.49 | 80.6005 | 66926 |
| 1726007700 | 83.36 | 0.54 | 0.65 | 82.99 | 85.37 | 82.41 | 91312 |
| 1725921300 | 82.82 | -0.29 | -0.35 | 83.28 | 85.56 | 82.545 | 80765 |
| 1725662100 | 83.11 | -4.6 | -5.24 | 87.71 | 87.86 | 83.06 | 112367 |
| 1725575700 | 87.71 | 1.37 | 1.59 | 86.53 | 87.72 | 84.29 | 90565 |
| 1725489300 | 86.34 | -1.32 | -1.51 | 87.31 | 87.66 | 85.74 | 86458 |
| 1725402900 | 87.66 | -5.37 | -5.77 | 91.88 | 93 | 87.41 | 143330 |
| 1725057300 | 93.03 | 0.93 | 1.01 | 93.09 | 93.275 | 90.84 | 89885 |
| 1724970900 | 92.1 | 2.43 | 2.71 | 90.04 | 93.065 | 88.92 | 126213 |
| 1724884500 | 89.67 | 0.64 | 0.72 | 88.42 | 90.34 | 87.78 | 120579 |
| 1724798100 | 89.03 | -2.51 | -2.74 | 91.36 | 91.36 | 88.95 | 121731 |
| 1724711700 | 91.54 | 0.6 | 0.66 | 91.56 | 93.59 | 90.755 | 78392 |
| 1724452500 | 90.94 | 0.95 | 1.06 | 90.81 | 91.74 | 89.69 | 89742 |
| 1724366100 | 89.99 | 2.35 | 2.68 | 87.94 | 91.14 | 87.69 | 156942 |
| 1724279700 | 87.64 | 0.57 | 0.65 | 87.95 | 87.95 | 86.977 | 48059 |
| 1724193300 | 87.07 | -2.26 | -2.52 | 88.81 | 89.07 | 86.77 | 71075 |
| 1724106900 | 89.325 | -0.22 | -0.24 | 89.99 | 90.31 | 89.11 | 113371 |
| 1723847700 | 89.54 | 0.17 | 0.19 | 88.91 | 90.19 | 88.08 | 164710 |
| 1723761300 | 89.37 | 0.73 | 0.82 | 89.64 | 90.1 | 87.615 | 95703 |
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
