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 | 6.26 | 5.62646054287 | 111.26 | 130.52 | 110.66 | 599 | 117.59611761 | DE |
| 4 | 5.68 | 5.07868383405 | 111.84 | 130.52 | 105.8 | 298 | 114.39608937 | DE |
| 12 | 8.26 | 7.55994874611 | 109.26 | 130.52 | 103.04 | 229 | 112.45793018 | DE |
| 26 | 11 | 10.3266992114 | 106.52 | 130.52 | 99.79 | 357 | 114.83091097 | DE |
| 52 | 46.72 | 65.988700565 | 70.8 | 130.52 | 70.8 | 335 | 103.48398014 | DE |
| 156 | 37.31 | 46.5153970827 | 80.21 | 130.52 | 54.99 | 209 | 89.03973925 | DE |
| 260 | 61.28 | 108.961593172 | 56.24 | 130.52 | 32.08 | 153 | 84.56696911 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 117.34 | -3.72 | -3.07 | 127.2 | 130.52 | 117.34 | 1263 |
| 1732224420 | 121.06 | 4.84 | 4.16 | 117.76 | 121.72 | 117.76 | 828 |
| 1732138020 | 116.22 | 3.34 | 2.96 | 115.18 | 116.5 | 114.88 | 466 |
| 1732051620 | 112.88 | -0.52 | -0.46 | 112.12 | 113.34 | 112.12 | 142 |
| 1731965220 | 113.4 | 1.74 | 1.56 | 111.26 | 113.4 | 110.66 | 294 |
| 1731705960 | 111.66 | 0.16 | 0.14 | 111.28 | 111.7 | 110.2 | 194 |
| 1731619560 | 111.5 | -3.76 | -3.26 | 113.24 | 113.24 | 111.5 | 235 |
| 1731533160 | 115.26 | 1.5 | 1.32 | 114.34 | 115.26 | 114.34 | 100 |
| 1731446820 | 113.76 | -1.12 | -0.97 | 114.16 | 114.82 | 113.76 | 149 |
| 1731360420 | 114.88 | -1.18 | -1.02 | 115.94 | 117.08 | 114.88 | 441 |
| 1731101220 | 116.06 | 3.58 | 3.18 | 114.62 | 116.06 | 113.48 | 86 |
| 1731014760 | 112.48 | 1.1 | 0.99 | 113.38 | 113.38 | 112.32 | 19 |
| 1730928360 | 111.38 | 4.88 | 4.58 | 110.66 | 112.5 | 109.68 | 387 |
| 1730841960 | 106.5 | 0.36 | 0.34 | 105.8 | 106.8 | 105.8 | 158 |
| 1730755560 | 106.14 | -0.76 | -0.71 | 106.42 | 106.42 | 106.14 | 78 |
| 1730496360 | 106.9 | -0.28 | -0.26 | 106.4 | 107.94 | 106.4 | 284 |
| 1730409960 | 107.18 | -2.5 | -2.28 | 107.28 | 107.48 | 105.9 | 290 |
| 1730323560 | 109.68 | -2.68 | -2.39 | 109.68 | 109.68 | 109.68 | 10 |
| 1730237160 | 112.36 | 1.26 | 1.13 | 111.12 | 112.66 | 111.12 | 312 |
| 1730150760 | 111.1 | 0.1 | 0.09 | 111.84 | 111.84 | 110.68 | 217 |
| 1729888020 | 111 | 0.88 | 0.80 | 110.9 | 111.02 | 110.9 | 255 |
| 1729801560 | 110.12 | -1.36 | -1.22 | 110.62 | 110.62 | 109.32 | 447 |
| 1729715160 | 111.48 | 0.96 | 0.87 | 111.46 | 111.82 | 111.22 | 106 |
| 1729628760 | 110.52 | -5.4 | -4.66 | 115.92 | 115.94 | 109.66 | 998 |
| 1729542360 | 115.92 | -0.5 | -0.43 | 115.92 | 115.92 | 115.92 | 70 |
| 1729283160 | 116.42 | -1.12 | -0.95 | 117.48 | 117.48 | 116.2 | 130 |
| 1729196760 | 117.54 | 1.72 | 1.49 | 117.04 | 117.54 | 117.04 | 98 |
| 1729110360 | 115.82 | 0.04 | 0.03 | 114.76 | 116 | 114.76 | 436 |
| 1729023960 | 115.78 | -0.76 | -0.65 | 116.98 | 117.56 | 115.78 | 33 |
| 1728937620 | 116.54 | 0.48 | 0.41 | 116.54 | 116.54 | 116.54 | 25 |
| 1728678360 | 116.06 | 1.46 | 1.27 | 114.78 | 116.06 | 114.42 | 1151 |
| 1728591960 | 114.6 | -1.22 | -1.05 | 116.76 | 116.84 | 114.6 | 175 |
| 1728505560 | 115.82 | 1.88 | 1.65 | 115.64 | 115.82 | 114.72 | 112 |
| 1728419160 | 113.94 | 1.18 | 1.05 | 112.5 | 113.94 | 112.5 | 277 |
| 1728332760 | 112.76 | 2.24 | 2.03 | 112.74 | 112.76 | 112 | 49 |
| 1728073560 | 110.52 | -1.2 | -1.07 | 110.52 | 110.52 | 110.52 | 10 |
| 1727987220 | 111.72 | 2.72 | 2.50 | 111.72 | 111.72 | 111.72 | 30 |
| 1727900820 | 109 | -0.86 | -0.78 | 108.88 | 109.22 | 108.88 | 5 |
| 1727814420 | 109.86 | -0.66 | -0.60 | 111.46 | 111.46 | 109.5 | 37 |
| 1727728020 | 110.52 | 2.04 | 1.88 | 107.66 | 110.52 | 107.66 | 34 |
| 1727468760 | 108.48 | -1.92 | -1.74 | 111.96 | 111.96 | 108.48 | 369 |
| 1727382360 | 110.4 | 1.3 | 1.19 | 110.2 | 111.2 | 110.2 | 285 |
| 1727295960 | 109.1 | -0.56 | -0.51 | 110.18 | 110.18 | 109 | 116 |
| 1727209560 | 109.66 | -0.24 | -0.22 | 109.66 | 109.66 | 109.66 | 7 |
| 1727123160 | 109.9 | 3.18 | 2.98 | 109.98 | 110.5 | 109.9 | 63 |
| 1726864020 | 106.72 | -1.78 | -1.64 | 106.72 | 106.72 | 106.72 | 1 |
| 1726777560 | 108.5 | 0.56 | 0.52 | 108.56 | 108.56 | 108.5 | 4 |
| 1726691220 | 107.94 | 0.76 | 0.71 | 107.22 | 108 | 107.22 | 124 |
| 1726604760 | 107.18 | 1.3 | 1.23 | 105.74 | 107.18 | 105.74 | 55 |
| 1726518420 | 105.88 | 0.48 | 0.46 | 105.94 | 105.94 | 104.74 | 341 |
| 1726259160 | 105.4 | 0.56 | 0.53 | 104.54 | 105.4 | 104.54 | 94 |
| 1726172760 | 104.84 | 0.78 | 0.75 | 105.48 | 105.48 | 104.84 | 101 |
| 1726086360 | 104.06 | 0.56 | 0.54 | 104.06 | 104.06 | 104.06 | 41 |
| 1725999960 | 103.5 | -0.06 | -0.06 | 103.04 | 103.74 | 103.04 | 79 |
| 1725913620 | 103.56 | 0.38 | 0.37 | 104.48 | 104.84 | 103.56 | 372 |
| 1725654360 | 103.18 | -3.78 | -3.53 | 103.9 | 103.9 | 103.18 | 28 |
| 1725567960 | 106.96 | 0.62 | 0.58 | 107.66 | 108 | 106.94 | 447 |
| 1725481560 | 106.34 | -4.56 | -4.11 | 107.44 | 107.44 | 106.34 | 117 |
| 1725395160 | 110.9 | 1 | 0.91 | 109.62 | 112.44 | 109.62 | 502 |
| 1725308760 | 109.9 | 0.3 | 0.27 | 109.26 | 109.9 | 108.82 | 144 |
| 1725049560 | 109.6 | 0.8 | 0.74 | 108.74 | 109.6 | 107.58 | 153 |
| 1724963160 | 108.8 | -10.2 | -8.57 | 112.76 | 114.66 | 108.8 | 372 |
| 1724876760 | 119 | 0.54 | 0.46 | 119.2 | 120.24 | 119 | 269 |
| 1724790420 | 118.46 | 0.34 | 0.29 | 118.14 | 118.84 | 117.26 | 225 |
| 1724704020 | 118.12 | -0.86 | -0.72 | 118.56 | 118.66 | 118.12 | 294 |
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
