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 | -5.49 | -5.39876094011 | 101.69 | 104.46 | 95.95 | 243730 | 101.07342948 | CS |
| 4 | -12.91 | -11.8320960499 | 109.11 | 112.51 | 95.95 | 164295 | 104.5685934 | CS |
| 12 | -17.73 | -15.562187308 | 113.93 | 118 | 95.95 | 124024 | 108.67390946 | CS |
| 26 | 7.2 | 8.08988764045 | 89 | 118.91 | 88.27 | 117611 | 107.24892866 | CS |
| 52 | -3.67 | -3.67477721037 | 99.87 | 118.91 | 85.36 | 109441 | 101.73137888 | CS |
| 156 | 10.58 | 12.3569259519 | 85.62 | 118.91 | 59.14 | 136733 | 80.66636746 | CS |
| 260 | 30.67 | 46.8029909965 | 65.53 | 118.91 | 37 | 154645 | 76.47967707 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 97.95 | 0 | 0.00 | 97.95 | 97.95 | 97.95 | 0 |
| 1741642800 | 97.95 | -3.27 | -3.23 | 99.19 | 100.63 | 97.83 | 222147 |
| 1741387200 | 101.22 | -0.68 | -0.67 | 101.09 | 102.37 | 99.97 | 132534 |
| 1741300800 | 101.9 | -2.12 | -2.04 | 102.35 | 103.31 | 101.34 | 248815 |
| 1741214400 | 104.02 | 3.48 | 3.46 | 100.04 | 104.46 | 100.04 | 228998 |
| 1741128000 | 100.54 | -2.92 | -2.82 | 101.69 | 103.55 | 97.99 | 386156 |
| 1741041600 | 103.46 | -3.41 | -3.19 | 106.42 | 106.95 | 103.15 | 156259 |
| 1740782400 | 106.87 | 1.8 | 1.71 | 106.19 | 106.89 | 104.96 | 347531 |
| 1740696000 | 105.07 | -1.04 | -0.98 | 106.5 | 107.2 | 105.06 | 164186 |
| 1740609600 | 106.11 | 2.05 | 1.97 | 104.06 | 107.46 | 104 | 144798 |
| 1740523200 | 104.06 | -1.67 | -1.58 | 105.08 | 105.72 | 103.96 | 127685 |
| 1740436800 | 105.73 | 0.71 | 0.68 | 105 | 108 | 104.61 | 143383 |
| 1740177600 | 105.02 | -5.1 | -4.63 | 106.37 | 110.87 | 104.55 | 183721 |
| 1740091200 | 110.12 | -0.54 | -0.49 | 111.54 | 112.51 | 109.86 | 91887 |
| 1740004800 | 110.66 | 0.81 | 0.74 | 109.07 | 110.68 | 108.58 | 100137 |
| 1739918400 | 109.85 | -0.33 | -0.30 | 109.91 | 111.14 | 109.46 | 108951 |
| 1739572800 | 110.18 | 1.64 | 1.51 | 110.16 | 110.68 | 108.88 | 98092 |
| 1739486400 | 108.54 | 0.5 | 0.46 | 108.01 | 109.28 | 108.01 | 90717 |
| 1739400000 | 108.04 | -0.57 | -0.52 | 107.51 | 108.52 | 107.5 | 91006 |
| 1739313600 | 108.61 | -1.07 | -0.98 | 109.11 | 109.59 | 108.18 | 54596 |
| 1739227200 | 109.68 | -0.78 | -0.71 | 111.09 | 111.09 | 109.47 | 95507 |
| 1738968000 | 110.46 | -2.5 | -2.21 | 113.02 | 113.02 | 110.08 | 145753 |
| 1738881600 | 112.96 | 0.87 | 0.78 | 112.64 | 113.43 | 112.02 | 100999 |
| 1738795200 | 112.09 | 1.6 | 1.45 | 111.01 | 112.15 | 110.33 | 63136 |
| 1738708800 | 110.49 | -0.76 | -0.68 | 110.27 | 112.7 | 110.25 | 91054 |
| 1738622400 | 111.25 | -0.22 | -0.20 | 108 | 111.88 | 105.43 | 127579 |
| 1738363200 | 111.47 | 0.56 | 0.50 | 111.2 | 111.64 | 110.08 | 118462 |
| 1738276800 | 110.91 | -1.32 | -1.18 | 112.95 | 113.19 | 110.91 | 86590 |
| 1738190400 | 112.23 | -0.55 | -0.49 | 112.83 | 112.99 | 110.85 | 60354 |
| 1738104000 | 112.78 | 0.63 | 0.56 | 112.06 | 113.63 | 112.06 | 46532 |
| 1738017600 | 112.15 | -1.35 | -1.19 | 110.6 | 113.57 | 110.6 | 111578 |
| 1737758400 | 113.5 | -0.15 | -0.13 | 113.18 | 114.19 | 112.58 | 67459 |
| 1737672000 | 113.65 | 0.45 | 0.40 | 112.56 | 114.99 | 112.56 | 91833 |
| 1737585600 | 113.2 | 0.32 | 0.28 | 112.83 | 113.34 | 112.28 | 51238 |
| 1737499200 | 112.88 | 1.58 | 1.42 | 111.14 | 113.63 | 111.14 | 78237 |
| 1737412800 | 111.3 | 0.37 | 0.33 | 110.76 | 111.7 | 110.64 | 18318 |
| 1737153600 | 110.93 | 0.44 | 0.40 | 111.13 | 111.84 | 110.39 | 70702 |
| 1737067200 | 110.49 | -0.61 | -0.55 | 111.15 | 111.15 | 110.02 | 76615 |
| 1736980800 | 111.1 | 0.53 | 0.48 | 111.86 | 113 | 110.88 | 57498 |
| 1736894400 | 110.57 | 2.07 | 1.91 | 108.51 | 111.36 | 108.51 | 131256 |
| 1736808000 | 108.5 | -6.52 | -5.67 | 114.18 | 114.19 | 108.44 | 148186 |
| 1736548800 | 115.02 | -0.98 | -0.84 | 117.5 | 118 | 113.9 | 153673 |
| 1736462400 | 116 | -0.09 | -0.08 | 115.93 | 116.54 | 115.93 | 24040 |
| 1736376000 | 116.09 | 1.08 | 0.94 | 115.16 | 116.33 | 114.62 | 62405 |
| 1736289600 | 115.01 | -0.99 | -0.85 | 115 | 116.31 | 114.95 | 152677 |
| 1736203200 | 116 | 1.4 | 1.22 | 115.05 | 118 | 114.99 | 104777 |
| 1735944000 | 114.6 | 2.27 | 2.02 | 112.25 | 116 | 112.25 | 73413 |
| 1735857600 | 112.33 | 0.05 | 0.04 | 112 | 113.4 | 112 | 57474 |
| 1735684800 | 112.28 | -1.74 | -1.53 | 113.65 | 114.18 | 112.08 | 94833 |
| 1735598400 | 114.02 | 0.48 | 0.42 | 112.9 | 114.37 | 112.34 | 99971 |
| 1735339200 | 113.54 | 3.19 | 2.89 | 110.61 | 113.75 | 110.61 | 211647 |
| 1735069200 | 110.35 | 1.08 | 0.99 | 109.94 | 110.35 | 108.94 | 25042 |
| 1734993600 | 109.27 | -1.14 | -1.03 | 110.46 | 110.6 | 108.96 | 39658 |
| 1734734400 | 110.41 | -0.87 | -0.78 | 110.55 | 111.35 | 109.75 | 381499 |
| 1734648000 | 111.28 | 0.97 | 0.88 | 110.5 | 111.64 | 109.59 | 184051 |
| 1734561600 | 110.31 | -2.43 | -2.16 | 112.5 | 113.1 | 110.08 | 190681 |
| 1734475200 | 112.74 | -1.01 | -0.89 | 113.93 | 114 | 112.71 | 129043 |
| 1734388800 | 113.75 | -1.37 | -1.19 | 115.12 | 115.7 | 113.34 | 78665 |
| 1734129600 | 115.12 | 0.65 | 0.57 | 115.01 | 115.54 | 114.26 | 64386 |
| 1734043200 | 114.47 | -3.28 | -2.79 | 118 | 118 | 114.44 | 68827 |
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
