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 | -15.16 | -13.0689655172 | 116 | 119.84 | 100.73 | 40670 | 110.8406065 | DR |
| 4 | -19.402 | -16.1357928178 | 120.242 | 121.21 | 100.73 | 42063 | 115.76093439 | DR |
| 12 | -27.65 | -21.5191843723 | 128.49 | 141.94 | 100.73 | 34725 | 121.27982715 | DR |
| 26 | -36.1 | -26.3619103257 | 136.94 | 148.27 | 100.73 | 25326 | 124.90061148 | DR |
| 52 | -21.11 | -17.3103731037 | 121.95 | 148.27 | 100.73 | 23021 | 123.99880606 | DR |
| 156 | -19.68 | -16.3292399602 | 120.52 | 148.27 | 82.15 | 35336 | 109.20161999 | DR |
| 260 | 15.49 | 18.1487990627 | 85.35 | 179.94 | 82.15 | 31741 | 114.05185752 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 100.84 | -4.11 | -3.92 | 101 | 108.7912 | 100.73 | 50170 |
| 1743715440 | 104.95 | -5.32 | -4.82 | 105.71 | 106.858 | 104.36 | 41008 |
| 1743629040 | 110.266 | -0.5 | -0.45 | 113.29 | 113.29 | 109.3105 | 48330 |
| 1743542640 | 110.77 | -2.46 | -2.17 | 110 | 111.239 | 109.7 | 33589 |
| 1743456180 | 113.23 | -2.46 | -2.12 | 110.2 | 113.8199 | 110.2 | 48019 |
| 1743197340 | 115.685 | -0.67 | -0.58 | 116 | 119.84 | 114.49 | 32402 |
| 1743110880 | 116.3555 | -0.54 | -0.47 | 116.9 | 119.58 | 116.2 | 39111 |
| 1743024540 | 116.9 | -2.47 | -2.07 | 119.94 | 121.097 | 116.882 | 18255 |
| 1742938140 | 119.366 | 2.55 | 2.18 | 121.21 | 121.21 | 116 | 36699 |
| 1742851200 | 116.82 | -0.43 | -0.37 | 119.89 | 119.89 | 116.66 | 33644 |
| 1742592540 | 117.25 | 0.05 | 0.04 | 117.02 | 119.005 | 116.96 | 24570 |
| 1742505960 | 117.205 | -0.54 | -0.45 | 117 | 119.05 | 116.62 | 13420 |
| 1742419200 | 117.74 | 0.69 | 0.59 | 117 | 118.18 | 116.24 | 66440 |
| 1742333400 | 117.05 | -1.95 | -1.64 | 116.64 | 118.02 | 116.64 | 21229 |
| 1742246400 | 119 | 0.48 | 0.40 | 117.9 | 121.14 | 116.446 | 66532 |
| 1741987680 | 118.52 | 1.57 | 1.34 | 117.1875 | 120.12 | 117.1875 | 26209 |
| 1741901340 | 116.95 | 0.17 | 0.15 | 116.5 | 116.95 | 115.95 | 28642 |
| 1741814940 | 116.78 | 1.88 | 1.63 | 116.46 | 117.53 | 115.56 | 51245 |
| 1741728480 | 114.902 | -0.52 | -0.45 | 112.14 | 116.99 | 112.14 | 35009 |
| 1741641600 | 115.4224 | -2.46 | -2.08 | 118.706 | 120.86 | 115.39 | 59073 |
| 1741386000 | 117.88 | 1.13 | 0.97 | 120.242 | 120.55 | 116.6 | 117841 |
| 1741300140 | 116.75 | -4.17 | -3.45 | 117.86 | 118.6884 | 115.99 | 29658 |
| 1741213440 | 120.92 | 0.99 | 0.83 | 122.47 | 122.47 | 119.17 | 37474 |
| 1741126800 | 119.93 | 1.9 | 1.61 | 118.766 | 121.5 | 118 | 32286 |
| 1741040760 | 118.03 | 0.54 | 0.46 | 120.39 | 120.872 | 118.03 | 59075 |
| 1740781260 | 117.49 | -0.76 | -0.64 | 113.34 | 117.99 | 113.34 | 31045 |
| 1740695340 | 118.25 | -4.59 | -3.74 | 119.07 | 119.986 | 117.3 | 17808 |
| 1740608400 | 122.84 | 3.54 | 2.97 | 123.1726 | 123.75 | 122.53 | 25610 |
| 1740522480 | 119.3 | 3.82 | 3.31 | 118.8 | 119.8 | 115.3628 | 138475 |
| 1740435600 | 115.48 | -1.65 | -1.41 | 116.27 | 116.88 | 115.48 | 55937 |
| 1740176400 | 117.13 | -6.48 | -5.24 | 119.07 | 119.07 | 116.7 | 22931 |
| 1740090480 | 123.61 | 1.51 | 1.24 | 122.09 | 124.84 | 120.7962 | 85208 |
| 1740003960 | 122.1 | -3.42 | -2.72 | 121.665 | 122.1 | 121.6 | 26956 |
| 1739917740 | 125.515 | -0.87 | -0.68 | 126.744 | 126.744 | 125.23 | 24450 |
| 1739572020 | 126.38 | -1.2 | -0.94 | 126.75 | 126.75 | 126.19 | 15510 |
| 1739485320 | 127.58 | 2.56 | 2.05 | 127.13 | 127.86 | 126.89 | 23156 |
| 1739398920 | 125.02 | -0.06 | -0.05 | 124.2 | 125.47 | 124.125 | 35535 |
| 1739312940 | 125.0832 | -0.64 | -0.51 | 125.04 | 125.54 | 125.04 | 15972 |
| 1739226000 | 125.72 | 2.94 | 2.39 | 125.62 | 125.92 | 125.35 | 16325 |
| 1738967160 | 122.78 | -4.79 | -3.75 | 120.15 | 125.04 | 120.15 | 22294 |
| 1738880400 | 127.57 | 0.58 | 0.46 | 128.09 | 128.19 | 127.17 | 18556 |
| 1738794000 | 126.99 | 0.59 | 0.47 | 126.99 | 130.38 | 126.95 | 19253 |
| 1738708080 | 126.4 | -2.2 | -1.71 | 124.24 | 126.79 | 123.368 | 18475 |
| 1738621740 | 128.6 | -5.29 | -3.95 | 126.7273 | 129.1 | 125.05 | 21670 |
| 1738362000 | 133.88999 | -2.7 | -1.98 | 133.82069 | 137.94999 | 133.82069 | 21211 |
| 1738276080 | 136.59 | -0.42 | -0.31 | 132.3 | 138.76 | 132.3 | 13896 |
| 1738189740 | 137.01 | -0.41 | -0.30 | 138.61 | 139.3962 | 136.633 | 13157 |
| 1738103280 | 137.41999 | 1.43 | 1.05 | 140.09 | 140.09 | 134 | 11880 |
| 1738016820 | 135.99 | -1.62 | -1.18 | 136.81 | 136.81 | 135 | 22658 |
| 1737757440 | 137.61 | 0.19 | 0.14 | 137.4695 | 138.625 | 137.4695 | 23101 |
| 1737671220 | 137.41999 | -0.38 | -0.28 | 136.376 | 137.83 | 135.88 | 19900 |
| 1737584640 | 137.8 | 0.24 | 0.17 | 141.94 | 141.94 | 137 | 26291 |
| 1737498540 | 137.56 | 4.78 | 3.60 | 138.892 | 138.892 | 136.81549 | 25678 |
| 1737152880 | 132.78 | 2.46 | 1.89 | 132.025 | 132.9325 | 132.01499 | 15885 |
| 1737066420 | 130.32 | -0.74 | -0.56 | 127.38 | 134.29 | 127.38 | 64322 |
| 1736979720 | 131.06 | 2.66 | 2.07 | 129.25 | 131.06 | 129.25 | 56260 |
| 1736893380 | 128.4 | 0.56 | 0.44 | 128.78 | 128.9 | 127.74 | 22612 |
| 1736806800 | 127.84 | -0.31 | -0.24 | 128.15 | 128.195 | 126.35 | 19193 |
| 1736547720 | 128.15 | -0.56 | -0.44 | 128.49 | 128.63 | 127.68 | 23091 |
| 1736375340 | 128.71 | 1.89 | 1.49 | 126.815 | 128.71 | 126.815 | 15684 |
| 1736288940 | 126.82 | 1.57 | 1.25 | 131.93 | 131.93 | 126.39 | 25457 |
| 1736202360 | 125.25 | -0.05 | -0.04 | 125.8 | 126.132 | 125 | 26693 |
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
