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 | 3.65 | 3.75901132853 | 97.1 | 108.1 | 97.1 | 2948 | 102.47145429 | CS |
| 4 | -8.15 | -7.4839302112 | 108.9 | 116.2 | 97.1 | 2185 | 103.15064644 | CS |
| 12 | -16.1 | -13.7783483098 | 116.85 | 124.85 | 97.1 | 1866 | 110.92901881 | CS |
| 26 | -42.55 | -29.6929518493 | 143.3 | 144.2 | 97.1 | 2199 | 114.24302176 | CS |
| 52 | -20.4 | -16.8386297978 | 121.15 | 147.2 | 97.1 | 2746 | 123.65578854 | CS |
| 156 | -64.51 | -39.0354592763 | 165.26 | 179.5 | 97.1 | 2099 | 130.6630749 | CS |
| 260 | -43.65 | -30.228531856 | 144.4 | 194.55 | 93 | 1894 | 133.71771553 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 100.75 | -7.2 | -6.67 | 102.5 | 105.35 | 100.75 | 3167 |
| 1732573560 | 107.95 | 7.6 | 7.57 | 103.4499 | 108.1 | 102.2999 | 3330 |
| 1732314000 | 100.3499 | -3.7 | -3.56 | 104.35 | 105.7 | 99.6 | 3511 |
| 1732227900 | 104.05 | 4.75 | 4.78 | 99.9499 | 104.25 | 98.9499 | 2036 |
| 1732141740 | 99.2999 | 0.1 | 0.10 | 97.1 | 106.14 | 97.1 | 2698 |
| 1732054800 | 99.1999 | -0.85 | -0.85 | 98.5499 | 104 | 98.5 | 1193 |
| 1731968640 | 100.0499 | -3.85 | -3.71 | 106.35 | 106.35 | 98.914 | 3009 |
| 1731709260 | 103.9 | 5.05 | 5.11 | 99.9499 | 104.45 | 98.6999 | 1828 |
| 1731622800 | 98.85 | 0.4 | 0.41 | 103.7 | 104.25 | 98.3999 | 4658 |
| 1731536760 | 98.45 | -2.4 | -2.38 | 99.5999 | 103.7 | 98.2999 | 748 |
| 1731450480 | 100.85 | -2.9 | -2.80 | 109.1 | 109.1 | 100.7 | 1054 |
| 1731363600 | 103.75 | 0.6 | 0.58 | 104.9 | 109.2 | 103.75 | 2162 |
| 1731104400 | 103.1499 | -6.75 | -6.14 | 107.45 | 108.6 | 103.0999 | 1265 |
| 1731018540 | 109.9 | 3.5 | 3.29 | 109.4 | 110.2 | 103.9499 | 1371 |
| 1730931600 | 106.4 | 0.05 | 0.05 | 101.1 | 106.45 | 101.1 | 2101 |
| 1730845680 | 106.35 | 0.6 | 0.57 | 106.7 | 111.6 | 104.7 | 4227 |
| 1730759160 | 105.7499 | -1.95 | -1.81 | 107.1 | 111.45 | 105.6 | 2256 |
| 1730496420 | 107.6999 | 0.45 | 0.42 | 116.2 | 116.2 | 107.65 | 508 |
| 1730409780 | 107.2499 | 0.95 | 0.89 | 108.2 | 115.1 | 106.9 | 1521 |
| 1730323500 | 106.3 | -4.55 | -4.10 | 108.9 | 112.3 | 105.2 | 1064 |
| 1730237280 | 110.85 | -3.43 | -3.00 | 111.9 | 116.15 | 110.85 | 982 |
| 1730150880 | 114.275 | -1.28 | -1.10 | 115.75 | 117.15 | 111.6 | 1515 |
| 1729891500 | 115.55 | -1.2 | -1.03 | 117.1 | 117.1 | 110.55 | 1106 |
| 1729805160 | 116.75 | 6.5 | 5.90 | 115.25 | 116.75 | 111.1499 | 1024 |
| 1729718940 | 110.25 | -6.6 | -5.65 | 114.7 | 115.65 | 109.8 | 814 |
| 1729632300 | 116.85 | -0.25 | -0.21 | 112.1 | 117.3 | 110.4 | 1450 |
| 1729545600 | 117.1 | -2.7 | -2.25 | 119.55 | 119.55 | 112.35 | 1397 |
| 1729286400 | 119.8 | 6 | 5.27 | 118.7 | 120.2 | 114.55 | 1113 |
| 1729200000 | 113.8 | 3.05 | 2.75 | 117 | 118.95 | 113.75 | 898 |
| 1729113960 | 110.7499 | -5.5 | -4.73 | 110.45 | 115.85 | 110.45 | 889 |
| 1729027680 | 116.25 | -1.3 | -1.11 | 112.5 | 117.3 | 111.1 | 14190 |
| 1728941220 | 117.55 | -1 | -0.84 | 110.15 | 118.8 | 110.15 | 4496 |
| 1728681900 | 118.55 | 6.1 | 5.42 | 113.9499 | 118.6 | 113.2499 | 2075 |
| 1728595560 | 112.4499 | -1.15 | -1.01 | 113.3999 | 120.72 | 109.3 | 683 |
| 1728508800 | 113.6 | -1.83 | -1.58 | 114.2 | 118.85 | 113.6 | 2986 |
| 1728422580 | 115.425 | -5.83 | -4.80 | 113.05 | 117.25 | 112.1 | 339 |
| 1728336000 | 121.25 | 6.75 | 5.90 | 120.45 | 122.1 | 115.9999 | 1812 |
| 1728077220 | 114.5 | -7.35 | -6.03 | 119.7 | 121.1 | 114.5 | 903 |
| 1727990760 | 121.85 | 0.05 | 0.04 | 123.3 | 123.3 | 116.35 | 433 |
| 1727904000 | 121.8 | 7.1 | 6.19 | 118.4 | 121.95 | 115.7 | 720 |
| 1727818140 | 114.7 | -2.4 | -2.05 | 118.65 | 120.05 | 114.7 | 1008 |
| 1727731380 | 117.1 | -2.4 | -2.01 | 121.7 | 122.2 | 117.1 | 2005 |
| 1727472000 | 119.4999 | 3.35 | 2.88 | 120.0499 | 124.85 | 118.06 | 1180 |
| 1727386200 | 116.1499 | 3.85 | 3.43 | 117.6999 | 121.35 | 115.95 | 1185 |
| 1727299200 | 112.3 | -3.15 | -2.73 | 113.6999 | 116.9 | 112.3 | 427 |
| 1727212800 | 115.45 | 3.95 | 3.54 | 113.6999 | 118 | 112.75 | 1033 |
| 1727126940 | 111.5 | -6.45 | -5.47 | 112.85 | 117.1 | 111.35 | 1233 |
| 1726867200 | 117.95 | -2.6 | -2.16 | 117.05 | 119.45 | 112.6 | 764 |
| 1726781220 | 120.55 | 1.25 | 1.05 | 119.3 | 120.55 | 115.35 | 1110 |
| 1726694460 | 119.3 | 3.25 | 2.80 | 116.05 | 119.3 | 114.45 | 314 |
| 1726608240 | 116.05 | -0.1 | -0.09 | 115.8 | 120.65 | 115.8 | 1524 |
| 1726521720 | 116.15 | 0 | 0.00 | 117.75 | 122.1 | 116.15 | 1917 |
| 1726262940 | 116.1499 | -4.05 | -3.37 | 120.6 | 121.5 | 115.7 | 4282 |
| 1726176540 | 120.2 | 7.95 | 7.08 | 118.35 | 120.2 | 113.15 | 1858 |
| 1726090140 | 112.2499 | 1.5 | 1.35 | 112.5 | 117.75 | 111.75 | 1681 |
| 1726003500 | 110.75 | -0.25 | -0.23 | 113.1499 | 115.2 | 110.75 | 1317 |
| 1725917160 | 110.9999 | -2.25 | -1.99 | 117.85 | 117.85 | 110.95 | 2756 |
| 1725658020 | 113.25 | -1.3 | -1.13 | 117.8 | 118.85 | 113.25 | 1170 |
| 1725571440 | 114.55 | -4.3 | -3.62 | 119 | 119.9 | 114.45 | 862 |
| 1725485040 | 118.85 | 4.95 | 4.35 | 116.85 | 119.3 | 113.6 | 800 |
| 1725398880 | 113.9 | 0.25 | 0.22 | 120.3 | 120.3 | 113.85 | 1285 |
| 1725053340 | 113.65 | -0.3 | -0.26 | 117.275 | 120 | 113.65 | 461 |
| 1724966400 | 113.9499 | 1.3 | 1.15 | 117.95 | 119.65 | 113.9499 | 687 |
| 1724880360 | 112.65 | -1.8 | -1.57 | 114.2499 | 117.5 | 112.6 | 395 |
| 1724794080 | 114.45 | 3.25 | 2.92 | 115.1 | 119.55 | 113.65 | 1666 |
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
