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 | 5.01 | 4.93790656416 | 101.46 | 106.505 | 100.86 | 1782212 | 103.93225351 | CS |
| 4 | 0.63 | 0.595238095238 | 105.84 | 107.31 | 100.86 | 1389126 | 104.23989762 | CS |
| 12 | 4.28 | 4.18827673941 | 102.19 | 113.5 | 99.83 | 1568978 | 106.02105211 | CS |
| 26 | 3.97 | 3.87317073171 | 102.5 | 113.5 | 96.35 | 1493799 | 103.94402163 | CS |
| 52 | 8.2 | 8.34435738272 | 98.27 | 113.5 | 96.09 | 1387152 | 103.73633495 | CS |
| 156 | 2.17 | 2.08053691275 | 104.3 | 113.5 | 70.16 | 1458960 | 94.29324955 | CS |
| 260 | 34.71 | 48.3695652174 | 71.76 | 113.5 | 47.98 | 1478990 | 89.77406764 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 106.47 | 0.2 | 0.19 | 106.7 | 107.39 | 105.95 | 1709094 |
| 1737070800 | 106.27 | 2.83 | 2.74 | 103.54 | 106.505 | 103.415 | 1662550 |
| 1736984400 | 103.44 | -1.84 | -1.75 | 105.57 | 105.57 | 102.28 | 1543479 |
| 1736898000 | 105.28 | 2.42 | 2.35 | 103.03 | 105.39 | 102.86 | 2150693 |
| 1736811600 | 102.86 | 1.44 | 1.42 | 101.11 | 102.89 | 100.99 | 2016647 |
| 1736552400 | 101.42 | -1.15 | -1.12 | 101.46 | 102.7 | 100.86 | 1537691 |
| 1736379600 | 102.57 | -0.23 | -0.22 | 102.27 | 102.97 | 101.8501 | 1608540 |
| 1736293200 | 102.8 | 1.13 | 1.11 | 102.24 | 102.96 | 102.015 | 1658512 |
| 1736206800 | 101.67 | -2.97 | -2.84 | 103.78 | 104.5393 | 101.52 | 1515315 |
| 1735947600 | 104.64 | 0.8 | 0.77 | 103.98 | 105.1 | 103.08 | 1093496 |
| 1735861200 | 103.84 | -0.87 | -0.83 | 104.8 | 105.155 | 103.64 | 1246920 |
| 1735688400 | 104.71 | 0.09 | 0.09 | 104.88 | 105.42 | 104.32 | 814646 |
| 1735602000 | 104.62 | -1.32 | -1.25 | 105.39 | 105.669 | 104.01 | 733241 |
| 1735342800 | 105.94 | -0.8 | -0.75 | 105.91 | 107.31 | 105.67 | 762489 |
| 1735256400 | 106.74 | 0.28 | 0.26 | 105.97 | 107.03 | 105.815 | 656652 |
| 1735077840 | 106.46 | 1.03 | 0.98 | 105.3 | 106.53 | 105.04 | 369285 |
| 1734997200 | 105.43 | -0.67 | -0.63 | 106.1 | 106.46 | 104.775 | 812949 |
| 1734738000 | 106.1 | 0.25 | 0.24 | 105.84 | 106.57 | 104.95 | 3432032 |
| 1734651600 | 105.85 | -0.01 | -0.01 | 105.5 | 106.51 | 104.79 | 1991307 |
| 1734565200 | 105.86 | 0.06 | 0.06 | 105.3 | 106.76 | 104.81 | 2221026 |
| 1734478800 | 105.8 | -0.02 | -0.02 | 105.5 | 107.03 | 105.21 | 1403616 |
| 1734392400 | 105.82 | 0.18 | 0.17 | 105.67 | 107.34 | 105.59 | 1463892 |
| 1734133200 | 105.64 | 0.23 | 0.22 | 105.52 | 105.9 | 104.98 | 926997 |
| 1734046800 | 105.41 | -0.17 | -0.16 | 106.46 | 107.16 | 105.29 | 996450 |
| 1733960400 | 105.58 | -1.48 | -1.38 | 107.37 | 109.13 | 105.45 | 1211329 |
| 1733874000 | 107.06 | 1.17 | 1.10 | 105.89 | 107.38 | 105.4841 | 1604877 |
| 1733787600 | 105.89 | -1.32 | -1.23 | 107 | 107.07 | 105.58 | 1474384 |
| 1733528400 | 107.21 | -1.95 | -1.79 | 109.04 | 109.92 | 107.11 | 1818916 |
| 1733442000 | 109.16 | -0.73 | -0.66 | 109.43 | 110.81 | 109 | 1834511 |
| 1733355600 | 109.89 | -0.07 | -0.06 | 109.25 | 110 | 108.41 | 1058944 |
| 1733269200 | 109.96 | -1.28 | -1.15 | 111.29 | 111.475 | 109.69 | 1055147 |
| 1733182800 | 111.24 | 1.11 | 1.01 | 110.88 | 113.44 | 110 | 2075552 |
| 1732917840 | 110.13 | -0.23 | -0.21 | 109.92 | 110.58 | 109.35 | 965206 |
| 1732750800 | 110.36 | -0.02 | -0.02 | 110.93 | 111.71 | 110.06 | 1053982 |
| 1732664400 | 110.38 | -0.03 | -0.03 | 110.4 | 111.23 | 109.62 | 1254648 |
| 1732578000 | 110.41 | -1.49 | -1.33 | 112.44 | 112.58 | 110.25 | 2516175 |
| 1732318800 | 111.9 | -0.35 | -0.31 | 113.03 | 113.5 | 111.75 | 1712387 |
| 1732232400 | 112.25 | 0.96 | 0.86 | 111.84 | 112.85 | 110.91 | 1808275 |
| 1732146000 | 111.29 | 0.37 | 0.33 | 110.9 | 111.75 | 110.32 | 2195488 |
| 1732059600 | 110.92 | 0.63 | 0.57 | 110.08 | 111.45 | 109.81 | 1645837 |
| 1731973200 | 110.29 | 1.27 | 1.16 | 108.7 | 110.41 | 108.31 | 1361803 |
| 1731714000 | 109.02 | 1.14 | 1.06 | 107.9 | 109.52 | 107.1566 | 1951803 |
| 1731627600 | 107.88 | 0.62 | 0.58 | 107.05 | 108.5 | 106.63 | 1262981 |
| 1731541200 | 107.26 | -0.73 | -0.68 | 108.13 | 108.39 | 107.1 | 1160865 |
| 1731454800 | 107.99 | 0.28 | 0.26 | 108 | 108.68 | 107.205 | 1542441 |
| 1731368400 | 107.71 | 1.26 | 1.18 | 106.57 | 107.89 | 106.29 | 1575887 |
| 1731109200 | 106.45 | 2.54 | 2.44 | 104.62 | 106.97 | 104.22 | 1421550 |
| 1731022800 | 103.91 | 0.7 | 0.68 | 103.63 | 104.63 | 102.485 | 1442388 |
| 1730936400 | 103.21 | -0.93 | -0.89 | 105.38 | 106.19 | 102.65 | 2995778 |
| 1730850000 | 104.14 | 1.18 | 1.15 | 102.81 | 104.16 | 102.56 | 1586702 |
| 1730763600 | 102.96 | -1.79 | -1.71 | 103.83 | 105.305 | 102.5 | 2407555 |
| 1730500800 | 104.75 | 4.84 | 4.84 | 105.07 | 106.03 | 102.91 | 2960152 |
| 1730414400 | 99.91 | -0.61 | -0.61 | 100.38 | 101.53 | 99.83 | 2715476 |
| 1730328000 | 100.52 | -0.11 | -0.11 | 100.59 | 100.88 | 100.1 | 1298545 |
| 1730241600 | 100.63 | -0.42 | -0.42 | 100.69 | 101.43 | 100.18 | 1377975 |
| 1730155200 | 101.05 | 0.21 | 0.21 | 101.3 | 101.59 | 100.54 | 1736959 |
| 1729896000 | 100.84 | -1.78 | -1.73 | 102.19 | 102.79 | 100.51 | 1159828 |
| 1729809600 | 102.62 | 0.06 | 0.06 | 103.02 | 103.38 | 102.23 | 1044286 |
| 1729723200 | 102.56 | -0.13 | -0.13 | 102.56 | 102.75 | 101.65 | 891426 |
| 1729636800 | 102.69 | -1.22 | -1.17 | 103.02 | 103.595 | 101.84 | 1182989 |
| 1729550400 | 103.91 | -0.43 | -0.41 | 104.34 | 104.78 | 103.31 | 939742 |
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
