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 | -0.22 | -0.204937121565 | 107.35 | 107.45 | 104.57 | 24114 | 106.67268817 | DR |
| 4 | -5.53 | -4.90857447186 | 112.66 | 113.46 | 104.4629 | 35186 | 108.03887651 | DR |
| 12 | -5.02 | -4.47614801605 | 112.15 | 117.25 | 104 | 34718 | 108.84383019 | DR |
| 26 | -7.26 | -6.34670862838 | 114.39 | 125.8434 | 90.57 | 25287 | 111.91053543 | DR |
| 52 | 10.62 | 11.004041032 | 96.51 | 125.8434 | 90.57 | 20743 | 109.28635045 | DR |
| 156 | 0.92 | 0.866208454948 | 106.21 | 125.8434 | 68.775 | 26921 | 92.78167012 | DR |
| 260 | 23.8 | 28.5611424457 | 83.33 | 125.8434 | 52.65 | 31658 | 82.95250963 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 107.13 | 1.13 | 1.07 | 106.35 | 107.42 | 105.2 | 37551 |
| 1735861200 | 106 | -0.23 | -0.22 | 105.67 | 106.72 | 105.39 | 16816 |
| 1735688400 | 106.23 | -0.47 | -0.44 | 106.79 | 106.82 | 104.57 | 14652 |
| 1735602000 | 106.7 | -0.23 | -0.22 | 106.77 | 107.45 | 106.31 | 26563 |
| 1735342800 | 106.93 | 0.36 | 0.34 | 107.365 | 107.365 | 106.09 | 38099 |
| 1735256400 | 106.57 | 0.56 | 0.53 | 106.51 | 107.03 | 106.39 | 40622 |
| 1735077840 | 106.01 | -0.03 | -0.03 | 105.9 | 106.27 | 105.6623 | 13364 |
| 1734997200 | 106.04 | 0.24 | 0.23 | 105.35 | 106.08 | 104.84 | 56632 |
| 1734738000 | 105.8 | 0.57 | 0.54 | 105.23 | 106.61 | 105.05 | 55804 |
| 1734651600 | 105.23 | -0.17 | -0.16 | 106.03 | 106.03 | 104.4629 | 35196 |
| 1734565200 | 105.4 | -1.59 | -1.49 | 107.95 | 108.14 | 105.26 | 31473 |
| 1734478800 | 106.99 | -0.96 | -0.89 | 106.7 | 107.64 | 106.53 | 28366 |
| 1734392400 | 107.95 | -1.4 | -1.28 | 107.7 | 108.42 | 107.7 | 28445 |
| 1734133200 | 109.35 | -2.41 | -2.16 | 109.62 | 109.64 | 108.98 | 39987 |
| 1734046800 | 111.76 | -0.84 | -0.75 | 112.26 | 112.29 | 111.64 | 44231 |
| 1733960400 | 112.6 | 1.22 | 1.10 | 112.1601 | 112.81 | 111.75 | 52976 |
| 1733874000 | 111.38 | -1.11 | -0.99 | 111.24 | 111.635 | 111.1141 | 35515 |
| 1733787600 | 112.49 | -0.51 | -0.45 | 112.81 | 113.46 | 112.41 | 29773 |
| 1733528400 | 113 | -0.72 | -0.63 | 113.3 | 113.3 | 112.61 | 28497 |
| 1733442000 | 113.72 | -0.53 | -0.46 | 114.02 | 114.37 | 113.62 | 24784 |
| 1733355600 | 114.25 | -2.84 | -2.43 | 114.465 | 114.7046 | 114.03 | 37026 |
| 1733269200 | 117.09 | 2.89 | 2.53 | 116.9108 | 117.25 | 115.89 | 36584 |
| 1733182800 | 114.2 | 1.38 | 1.22 | 114 | 114.68 | 113.61 | 54685 |
| 1732917840 | 112.82 | 4.86 | 4.50 | 111.72 | 112.82 | 111.03 | 36691 |
| 1732750800 | 107.96 | -0.07 | -0.06 | 107.96 | 108.62 | 107.78 | 26891 |
| 1732664400 | 108.03 | -0.97 | -0.89 | 107.86 | 108.28 | 107.42 | 78830 |
| 1732578000 | 109 | 1.38 | 1.28 | 108.59 | 109.48 | 108.3041 | 34651 |
| 1732318800 | 107.62 | -0.2 | -0.19 | 107.19 | 107.92 | 107.06 | 29005 |
| 1732232400 | 107.82 | 1 | 0.94 | 107.21 | 108.35 | 107.2 | 37574 |
| 1732146000 | 106.82 | -1.76 | -1.62 | 106.42 | 107.22 | 106.18 | 31345 |
| 1732059600 | 108.58 | -0.05 | -0.05 | 108.26 | 109.32 | 108.15 | 39579 |
| 1731973200 | 108.63 | 0.76 | 0.70 | 108.37 | 109.22 | 107.73 | 99893 |
| 1731714000 | 107.87 | -0.46 | -0.42 | 107.72 | 108.19 | 107.34 | 45573 |
| 1731627600 | 108.33 | 0.59 | 0.55 | 108.49 | 109.58 | 108.289 | 50804 |
| 1731541200 | 107.74 | -3.76 | -3.37 | 108.21 | 108.62 | 107.54 | 38321 |
| 1731454800 | 111.5 | 0.56 | 0.50 | 110.79 | 112.83 | 110.225 | 34152 |
| 1731368400 | 110.94 | -2.65 | -2.33 | 110.85 | 111.45 | 110.37 | 26377 |
| 1731109200 | 113.59 | 2.05 | 1.84 | 114.53 | 115.39 | 113.1401 | 26185 |
| 1731022800 | 111.54 | 2.59 | 2.38 | 110.47 | 112.1599 | 110.47 | 37256 |
| 1730936400 | 108.95 | -0.13 | -0.12 | 108.49 | 108.95 | 107.74 | 21750 |
| 1730850000 | 109.08 | 2.26 | 2.12 | 108.245 | 109.31 | 108.245 | 23840 |
| 1730763600 | 106.82 | 0.7 | 0.66 | 107.39 | 107.7 | 106.6715 | 53170 |
| 1730500800 | 106.12 | -0.04 | -0.04 | 107.12 | 107.3879 | 105.72 | 30392 |
| 1730414400 | 106.16 | -0.3 | -0.28 | 107.175 | 107.175 | 105.53 | 23203 |
| 1730328000 | 106.46 | -0.36 | -0.34 | 107.355 | 107.9691 | 106.46 | 23988 |
| 1730241600 | 106.82 | 1.04 | 0.98 | 106.685 | 107.1999 | 106.36 | 23444 |
| 1730155200 | 105.78 | 1.38 | 1.32 | 105.2 | 106.41 | 105.2 | 28386 |
| 1729896000 | 104.4 | -1.05 | -1.00 | 105.38 | 105.38 | 104 | 31275 |
| 1729809600 | 105.45 | 0.08 | 0.08 | 105.72 | 105.9999 | 105.11 | 16822 |
| 1729723200 | 105.37 | -1.74 | -1.62 | 105.53 | 105.91 | 104.4327 | 49628 |
| 1729636800 | 107.11 | -1.04 | -0.96 | 107.58 | 107.58 | 106.5801 | 19157 |
| 1729550400 | 108.15 | -1.51 | -1.38 | 108.88 | 109.07 | 107.7703 | 29683 |
| 1729291200 | 109.66 | -0.76 | -0.69 | 109.98 | 110.07 | 109.45 | 17305 |
| 1729204800 | 110.42 | -0.37 | -0.33 | 111.25 | 111.3627 | 110.1 | 18936 |
| 1729118400 | 110.79 | 1.5 | 1.37 | 110.52 | 111.16 | 110.2523 | 23381 |
| 1729032000 | 109.29 | -2.73 | -2.44 | 111.11 | 111.37 | 109.2001 | 19897 |
| 1728945600 | 112.02 | -0.15 | -0.13 | 112.15 | 112.2999 | 111.05 | 19714 |
| 1728686400 | 112.17 | 0.64 | 0.57 | 111.47 | 112.85 | 111.47 | 16194 |
| 1728600000 | 111.53 | 0.32 | 0.29 | 112.04 | 112.14 | 111.21 | 22181 |
| 1728513600 | 111.21 | -1.6 | -1.42 | 110.61 | 111.8 | 110.61 | 19928 |
| 1728427200 | 112.81 | -1.53 | -1.34 | 113.5 | 113.5 | 111.9378 | 25690 |
| 1728340800 | 114.34 | -1.52 | -1.31 | 114.35 | 114.795 | 113.54 | 25760 |
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
