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 | -3.45 | -3.12613265676 | 110.36 | 111.93 | 106.75 | 1205878 | 108.28019072 | CS |
| 4 | -3 | -2.72950595942 | 109.91 | 114.72 | 106.75 | 1463589 | 110.22858555 | CS |
| 12 | -0.54 | -0.502559329921 | 107.45 | 114.72 | 101.47 | 1469409 | 107.5717232 | CS |
| 26 | -3.41 | -3.09100797679 | 110.32 | 116.71 | 101.47 | 1513429 | 108.07120305 | CS |
| 52 | -11.4 | -9.63570281464 | 118.31 | 133.9 | 101.47 | 1501901 | 114.9857458 | CS |
| 156 | -17.58 | -14.1216161941 | 124.49 | 149.25 | 100.39 | 1482919 | 118.97294267 | CS |
| 260 | -40.01 | -27.2325074871 | 146.92 | 180.36 | 74.37 | 1428854 | 126.88592222 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 106.91 | -1.49 | -1.37 | 107.91 | 108.94 | 106.75 | 1562057 |
| 1733874000 | 108.4 | -1.07 | -0.98 | 110.17 | 110.17 | 107.31 | 1170858 |
| 1733787600 | 109.47 | 1.44 | 1.33 | 107.92 | 110.88 | 107.78 | 1228566 |
| 1733528400 | 108.03 | -1.13 | -1.04 | 109.555 | 109.86 | 107.71 | 1133705 |
| 1733442000 | 109.16 | -1.46 | -1.32 | 110.36 | 111.93 | 108.9417 | 934202 |
| 1733355600 | 110.62 | -0.12 | -0.11 | 110.725 | 111.98 | 110.36 | 1419798 |
| 1733269200 | 110.74 | 0.24 | 0.22 | 110 | 111.1 | 109.09 | 1202229 |
| 1733182800 | 110.5 | -1.6 | -1.43 | 111.41 | 111.61 | 110.23 | 1505719 |
| 1732917840 | 112.1 | 0.08 | 0.07 | 111.62 | 112.415 | 111.43 | 493219 |
| 1732750800 | 112.02 | 1.38 | 1.25 | 110.84 | 112.66 | 110.51 | 1243498 |
| 1732664400 | 110.64 | -0.32 | -0.29 | 111.4587 | 111.61 | 109.79 | 1024864 |
| 1732578000 | 110.96 | 0.74 | 0.67 | 110.53 | 111.86 | 110.51 | 1992518 |
| 1732318800 | 110.22 | 1.82 | 1.68 | 108.935 | 110.37 | 108.92 | 1995605 |
| 1732232400 | 108.4 | -0.87 | -0.80 | 109.095 | 109.49 | 108.28 | 1492101 |
| 1732146000 | 109.27 | -1.68 | -1.51 | 110.81 | 110.95 | 109.08 | 1463345 |
| 1732059600 | 110.95 | -2.07 | -1.83 | 111.53 | 112.72 | 110.78 | 1447467 |
| 1731973200 | 113.02 | 0.48 | 0.43 | 112.84 | 114.72 | 112.6401 | 1872606 |
| 1731714000 | 112.54 | 3.69 | 3.39 | 108.3217 | 112.735 | 108.2674 | 2545451 |
| 1731627600 | 108.85 | -1.12 | -1.02 | 109.91 | 111.2 | 108.77 | 2080376 |
| 1731541200 | 109.97 | 0.03 | 0.03 | 109.2501 | 110.49 | 109.09 | 1228887 |
| 1731454800 | 109.94 | 0.48 | 0.44 | 109.37 | 110.38 | 108.87 | 1274880 |
| 1731368400 | 109.46 | 1.28 | 1.18 | 108.19 | 109.63 | 108.05 | 1401702 |
| 1731109200 | 108.18 | -0.51 | -0.47 | 108.36 | 109.44 | 107.51 | 1161549 |
| 1731022800 | 108.69 | -1.48 | -1.34 | 110.17 | 110.17 | 108.36 | 1438048 |
| 1730936400 | 110.17 | 1.25 | 1.15 | 112.255 | 112.255 | 108.7 | 1905839 |
| 1730850000 | 108.92 | 0.51 | 0.47 | 107.855 | 109.01 | 107.47 | 1364739 |
| 1730763600 | 108.41 | 1.14 | 1.06 | 107.7 | 108.52 | 107.075 | 1425628 |
| 1730500800 | 107.27 | 0.35 | 0.33 | 107.15 | 109.5 | 107.14 | 1903778 |
| 1730414400 | 106.92 | -2.89 | -2.63 | 109.1 | 109.46 | 106.59 | 2105784 |
| 1730328000 | 109.81 | 5.93 | 5.71 | 107.87 | 109.96 | 107.135 | 3195857 |
| 1730241600 | 103.88 | 0.28 | 0.27 | 103.31 | 105.07 | 103.12 | 2123625 |
| 1730155200 | 103.6 | 1.25 | 1.22 | 103.14 | 104.32 | 103.14 | 1519147 |
| 1729896000 | 102.35 | -1.65 | -1.59 | 102.96 | 103.82 | 102.24 | 1398183 |
| 1729809600 | 104 | -0.7 | -0.67 | 105.1 | 105.52 | 103.87 | 759503 |
| 1729723200 | 104.7 | 0.44 | 0.42 | 103.82 | 104.76 | 103.69 | 743808 |
| 1729636800 | 104.26 | -0.94 | -0.89 | 104.65 | 105.1 | 103.72 | 1420394 |
| 1729550400 | 105.2 | -1.11 | -1.04 | 105.96 | 106.035 | 104.52 | 936403 |
| 1729291200 | 106.31 | 1.36 | 1.30 | 105.48 | 107.09 | 104.81 | 1081640 |
| 1729204800 | 104.95 | -0.51 | -0.48 | 105.59 | 105.78 | 104.39 | 1396898 |
| 1729118400 | 105.46 | 0.86 | 0.82 | 104.84 | 105.57 | 104.11 | 968155 |
| 1729032000 | 104.6 | -0.23 | -0.22 | 104.3 | 105.97 | 103.5 | 1485749 |
| 1728945600 | 104.83 | 1.33 | 1.29 | 103.7 | 105.19 | 102.955 | 1109646 |
| 1728686400 | 103.5 | 0.68 | 0.66 | 103.51 | 105.025 | 103.26 | 971186 |
| 1728600000 | 102.82 | -0.64 | -0.62 | 103.315 | 103.83 | 102.585 | 1060615 |
| 1728513600 | 103.46 | 1.69 | 1.66 | 101.71 | 103.65 | 101.47 | 1412345 |
| 1728427200 | 101.77 | -0.51 | -0.50 | 102.83 | 102.83 | 101.64 | 1444319 |
| 1728340800 | 102.28 | -2.4 | -2.29 | 104.25 | 104.55 | 102.09 | 1406634 |
| 1728081600 | 104.68 | 0.49 | 0.47 | 104.71 | 105.2 | 103.76 | 1408003 |
| 1727995200 | 104.19 | -1.5 | -1.42 | 105.6933 | 105.6933 | 103.82 | 1880001 |
| 1727908800 | 105.69 | -1.65 | -1.54 | 106.58 | 106.67 | 105.56 | 1447752 |
| 1727822400 | 107.34 | -0.61 | -0.57 | 107.86 | 108.23 | 106.69 | 1492283 |
| 1727735520 | 107.95 | -0.27 | -0.25 | 108.24 | 108.2499 | 107.27 | 1020125 |
| 1727476800 | 108.22 | 0.51 | 0.47 | 108.77 | 110.1925 | 108.19 | 1164579 |
| 1727390400 | 107.71 | 1.21 | 1.14 | 106.89 | 107.99 | 106.89 | 1211730 |
| 1727304000 | 106.5 | -1.31 | -1.22 | 108.19 | 108.19 | 106.42 | 1312577 |
| 1727217600 | 107.81 | 0.24 | 0.22 | 107.6 | 107.9572 | 106.79 | 1374751 |
| 1727131200 | 107.57 | 1.15 | 1.08 | 107.04 | 107.69 | 106.31 | 1292703 |
| 1726872000 | 106.42 | 0.08 | 0.08 | 105.57 | 106.74 | 105.01 | 3919951 |
| 1726785600 | 106.34 | 0.06 | 0.06 | 107.45 | 107.75 | 106.31 | 1717561 |
| 1726699200 | 106.28 | 0.04 | 0.04 | 106.18 | 107.14 | 105.25 | 1454091 |
| 1726612800 | 106.24 | -1.19 | -1.11 | 107.44 | 107.79 | 104.485 | 1893596 |
| 1726526400 | 107.43 | 1.17 | 1.10 | 106.84 | 107.59 | 106.25 | 1253359 |
| 1726267200 | 106.26 | 1.12 | 1.07 | 105.2 | 107.94 | 105.2 | 1441992 |
| 1726180800 | 105.14 | -0.01 | -0.01 | 105.275 | 105.31 | 104.095 | 1426510 |
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
