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 | 0.2 | 0.169779286927 | 117.8 | 121.4 | 116.8 | 90 | 120.42838137 | DE |
| 4 | 7.2 | 6.49819494585 | 110.8 | 121.4 | 108.6 | 61 | 116.80277537 | DE |
| 12 | 18.9 | 19.0716448032 | 99.1 | 122 | 98.2 | 82 | 113.72457768 | DE |
| 26 | -15.19999 | -11.4114047606 | 133.19999 | 139.4 | 95.2 | 107 | 116.22291545 | DE |
| 52 | 45.650001 | 63.0960630697 | 72.349999 | 204 | 72.349999 | 217 | 138.66651782 | DE |
| 156 | 64.25 | 119.534883721 | 53.75 | 204 | 49.02 | 190 | 122.76457483 | DE |
| 260 | 64.25 | 119.534883721 | 53.75 | 204 | 49.02 | 190 | 122.76457483 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 117.8 | -3.2 | -2.64 | 120.8 | 120.8 | 117 | 3 |
| 1739914020 | 121 | 0.2 | 0.17 | 120.4 | 121 | 119.4 | 91 |
| 1739827620 | 120.8 | 0.6 | 0.50 | 121.4 | 121.4 | 120.8 | 79 |
| 1739568420 | 120.2 | 0.4 | 0.33 | 121.4 | 121.4 | 120 | 253 |
| 1739482020 | 119.8 | 0.8 | 0.67 | 117.8 | 120.6 | 116.8 | 25 |
| 1739395620 | 119 | -0.6 | -0.50 | 117.4 | 119 | 117.4 | 12 |
| 1739309220 | 119.6 | 2.6 | 2.22 | 119.6 | 119.6 | 119.6 | 77 |
| 1739222820 | 117 | -2.4 | -2.01 | 119.6 | 120.4 | 117 | 45 |
| 1738963620 | 119.4 | 3.8 | 3.29 | 116.6 | 119.4 | 116 | 96 |
| 1738877220 | 115.6 | 1.8 | 1.58 | 116 | 116 | 115.6 | 16 |
| 1738790820 | 113.8 | -3.2 | -2.74 | 115.8 | 115.8 | 113.8 | 80 |
| 1738704420 | 117 | 6.8 | 6.17 | 110 | 117 | 110 | 61 |
| 1738618020 | 110.2 | -1.6 | -1.43 | 110.2 | 110.2 | 110 | 8 |
| 1738358820 | 111.8 | -1 | -0.89 | 111.8 | 111.8 | 111.8 | 1 |
| 1738272420 | 112.8 | 3 | 2.73 | 111.2 | 113.8 | 111.2 | 42 |
| 1738186020 | 109.8 | -0.8 | -0.72 | 109.8 | 109.8 | 109.8 | 30 |
| 1738099620 | 110.6 | 0.4 | 0.36 | 111 | 111.6 | 108.6 | 232 |
| 1738013220 | 110.2 | 0 | 0.00 | 110.2 | 110.2 | 110.2 | 0 |
| 1737754020 | 110.2 | -0.6 | -0.54 | 110.2 | 110.2 | 110.2 | 1 |
| 1737667620 | 110.8 | -4.2 | -3.65 | 110.8 | 110.8 | 110.8 | 1 |
| 1737581220 | 115 | -1.8 | -1.54 | 116.6 | 116.6 | 115 | 20 |
| 1737494820 | 116.8 | -1.4 | -1.18 | 117.4 | 117.4 | 116.8 | 13 |
| 1737408420 | 118.2 | -0.2 | -0.17 | 118.2 | 118.2 | 118.2 | 25 |
| 1737149220 | 118.4 | -0.2 | -0.17 | 118.6 | 118.6 | 118.4 | 60 |
| 1737062820 | 118.6 | 2.2 | 1.89 | 120 | 120 | 118.6 | 351 |
| 1736976420 | 116.4 | 2.2 | 1.93 | 116.4 | 116.4 | 116.4 | 1 |
| 1736890020 | 114.2 | -1 | -0.87 | 117 | 117 | 114.2 | 193 |
| 1736803620 | 115.2 | -0.4 | -0.35 | 115.6 | 116.6 | 113.8 | 322 |
| 1736544420 | 115.6 | -0.2 | -0.17 | 116.4 | 118.6 | 115.6 | 154 |
| 1736458020 | 115.8 | 1 | 0.87 | 116 | 116 | 114.8 | 89 |
| 1736371620 | 114.8 | -2 | -1.71 | 117.2 | 117.6 | 114.8 | 58 |
| 1736285220 | 116.8 | -4.4 | -3.63 | 117.4 | 118 | 116.8 | 109 |
| 1736198820 | 121.2 | 1 | 0.83 | 120.2 | 122 | 119 | 225 |
| 1735939620 | 120.2 | 4.4 | 3.80 | 116 | 121.2 | 116 | 246 |
| 1735853220 | 115.8 | 10.8 | 10.29 | 111.2 | 115.8 | 111.2 | 148 |
| 1735594020 | 105 | 1.2 | 1.16 | 103.8 | 105 | 103.8 | 26 |
| 1735334820 | 103.8 | 1.8 | 1.76 | 104.8 | 104.8 | 103.8 | 72 |
| 1734989220 | 102 | -0.2 | -0.20 | 101.8 | 102 | 101.8 | 56 |
| 1734730020 | 102.2 | -3.8 | -3.58 | 101.8 | 102.2 | 101.8 | 61 |
| 1734643620 | 106 | 2.2 | 2.12 | 104.8 | 106 | 104.8 | 39 |
| 1734557220 | 103.8 | 1.4 | 1.37 | 102 | 103.8 | 102 | 30 |
| 1734470820 | 102.4 | -1.8 | -1.73 | 101.6 | 102.4 | 101.6 | 14 |
| 1734384420 | 104.2 | -1 | -0.95 | 105 | 105 | 104.2 | 51 |
| 1734125220 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1734038820 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1733952420 | 105.2 | 1 | 0.96 | 103.4 | 105.2 | 103.4 | 19 |
| 1733866020 | 104.2 | -2.2 | -2.07 | 102.4 | 104.2 | 102.4 | 18 |
| 1733779620 | 106.4 | 3.8 | 3.70 | 103.2 | 106.4 | 102.4 | 146 |
| 1733520420 | 102.6 | -2 | -1.91 | 104.2 | 105.4 | 102.6 | 433 |
| 1733434020 | 104.6 | 1.4 | 1.36 | 104.6 | 104.6 | 104.6 | 3 |
| 1733347620 | 103.2 | 3.8 | 3.82 | 103.2 | 103.2 | 103.2 | 10 |
| 1733261220 | 99.4 | 1 | 1.02 | 100.2 | 100.2 | 99.4 | 30 |
| 1733174820 | 98.4 | -1.6 | -1.60 | 98.2 | 99.5 | 98.2 | 19 |
| 1732915620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732829220 | 100 | 1.4 | 1.42 | 99.1 | 100 | 99.1 | 9 |
| 1732742820 | 98.6 | -2.6 | -2.57 | 97.1 | 98.6 | 97.1 | 36 |
| 1732656420 | 101.2 | 0 | 0.00 | 101 | 101.2 | 100.6 | 41 |
| 1732570020 | 101.2 | -4.8 | -4.53 | 105.4 | 106 | 101.2 | 49 |
| 1732310820 | 106 | -0.8 | -0.75 | 107 | 107.8 | 106 | 44 |
| 1732224420 | 106.8 | -0.8 | -0.74 | 106.4 | 106.8 | 106.4 | 46 |
| 1732138020 | 107.6 | 0.6 | 0.56 | 107.6 | 107.6 | 107.6 | 150 |
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
