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 | -2.05 | -1.99688291447 | 102.66 | 106.08 | 100.61 | 444012 | 102.81900528 | DR |
| 4 | -0.7099 | -0.700652093024 | 101.3199 | 106.08 | 99.05 | 1029092 | 102.76711761 | DR |
| 12 | 19.24 | 23.6450780386 | 81.37 | 106.08 | 80.11 | 933321 | 93.1621773 | DR |
| 26 | 3.69 | 3.80726372266 | 96.92 | 106.08 | 80.11 | 1075205 | 90.42663615 | DR |
| 52 | -3.75 | -3.59333077808 | 104.36 | 110.46 | 80.11 | 915174 | 95.78381623 | DR |
| 156 | -30.37 | -23.1867460681 | 130.98 | 133.86 | 80.11 | 557950 | 104.54556648 | DR |
| 260 | -4.41 | -4.19920015235 | 105.02 | 143.05 | 80.11 | 469917 | 108.31728482 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 100.61 | -4.47 | -4.25 | 104.67 | 104.87 | 100.61 | 662979 |
| 1743715440 | 105.08 | 3.35 | 3.29 | 105.29 | 106.08 | 104.27 | 675523 |
| 1743629040 | 101.73 | -0.17 | -0.17 | 102.08 | 102.33 | 101.18 | 380693 |
| 1743542640 | 101.9 | 0.73 | 0.72 | 102.46 | 102.51 | 101.62 | 456338 |
| 1743456180 | 101.17 | -1.17 | -1.14 | 102.2 | 102.42 | 100.7 | 302992 |
| 1743197340 | 102.34 | 0.53 | 0.52 | 102.66 | 103.11 | 101.93 | 404515 |
| 1743110880 | 101.81 | 1.44 | 1.43 | 101.04 | 101.86 | 101.04 | 614353 |
| 1743024540 | 100.37 | -0.33 | -0.33 | 100.24 | 100.97 | 99.93 | 451049 |
| 1742938140 | 100.7 | -0.77 | -0.76 | 101.47 | 101.7 | 100.35 | 322361 |
| 1742851200 | 101.47 | -2.08 | -2.01 | 102.54 | 102.67 | 101.18 | 354195 |
| 1742592540 | 103.55 | 0.04 | 0.04 | 103.07 | 103.8725 | 103.04 | 3217523 |
| 1742505960 | 103.51 | 1.09 | 1.06 | 102.725 | 103.59 | 102.2026 | 4966451 |
| 1742419200 | 102.42 | -1.04 | -1.01 | 101.8301 | 102.6 | 101.5225 | 1180932 |
| 1742333400 | 103.46 | 0.76 | 0.74 | 102.94 | 103.55 | 102.47 | 2221754 |
| 1742246400 | 102.7 | 1.63 | 1.61 | 101.61 | 102.72 | 101.61 | 1735252 |
| 1741987680 | 101.07 | -0.08 | -0.08 | 99.23 | 101.13 | 99.05 | 758540 |
| 1741901340 | 101.15 | 0.29 | 0.29 | 100.18 | 101.15 | 100.02 | 538132 |
| 1741814940 | 100.86 | -0.08 | -0.08 | 101.04 | 101.52 | 100.65 | 355397 |
| 1741728480 | 100.94 | -1.5 | -1.46 | 101.85 | 101.8999 | 100.2101 | 634917 |
| 1741641600 | 102.44 | 0.52 | 0.51 | 102.8 | 103.6401 | 101.85 | 596416 |
| 1741386000 | 101.92 | 2.48 | 2.49 | 101.3199 | 102.22 | 100 | 414500 |
| 1741300140 | 99.44 | 0.94 | 0.95 | 98.91 | 99.65 | 98.6 | 540448 |
| 1741213440 | 98.5 | -1.85 | -1.84 | 99.64 | 100 | 98.39 | 553150 |
| 1741126800 | 100.35 | 1.55 | 1.57 | 100.6501 | 101.21 | 100.35 | 598164 |
| 1741040760 | 98.8 | 2.3 | 2.38 | 98.32 | 98.83 | 97.64 | 629641 |
| 1740781260 | 96.5 | -0.06 | -0.06 | 96.73 | 97.04 | 96.155 | 450128 |
| 1740695340 | 96.56 | -1.07 | -1.10 | 96.7499 | 97.14 | 96.48 | 355230 |
| 1740608400 | 97.63 | -1.67 | -1.68 | 98.8001 | 99.34 | 97.47 | 469784 |
| 1740522480 | 99.3 | 1.52 | 1.55 | 99.33 | 100.11 | 98.8 | 599369 |
| 1740435600 | 97.78 | 2.7 | 2.84 | 96.85 | 98 | 95.49 | 1573903 |
| 1740176400 | 95.08 | 3.24 | 3.52 | 93.88 | 95.12 | 93.49 | 586443 |
| 1740090480 | 91.845 | 0.69 | 0.76 | 90.6 | 91.9 | 90.53 | 842135 |
| 1740003960 | 91.15 | -0.18 | -0.20 | 90.78 | 91.73 | 90.74 | 687778 |
| 1739917740 | 91.33 | -0.49 | -0.53 | 91.05 | 91.69 | 90.61 | 698460 |
| 1739572020 | 91.82 | -0.48 | -0.52 | 92.72 | 92.93 | 91.64 | 468541 |
| 1739485320 | 92.3 | 5.74 | 6.63 | 91.84 | 92.58 | 91.26 | 886880 |
| 1739398920 | 86.56 | 0.87 | 1.02 | 85.79 | 86.86 | 85.5 | 429037 |
| 1739312940 | 85.69 | 0.62 | 0.73 | 85.64 | 85.8899 | 85.39 | 783789 |
| 1739226000 | 85.07 | 0.07 | 0.08 | 85.06 | 85.29 | 84.72 | 490941 |
| 1738967160 | 85 | -0.31 | -0.36 | 85.72 | 85.81 | 84.97 | 589100 |
| 1738880400 | 85.31 | -0.35 | -0.41 | 86 | 86.115 | 85.15 | 561912 |
| 1738794000 | 85.66 | 0.04 | 0.05 | 85.42 | 86 | 85.06 | 1004514 |
| 1738708080 | 85.62 | 0.52 | 0.61 | 85.11 | 85.82 | 84.82 | 734553 |
| 1738621740 | 85.1 | 0.12 | 0.14 | 84.47 | 85.665 | 84.329 | 702729 |
| 1738362000 | 84.98 | -1.59 | -1.84 | 85.83 | 85.87 | 84.8 | 506050 |
| 1738276080 | 86.57 | 0.74 | 0.86 | 86.28 | 86.95 | 86.04 | 629537 |
| 1738189740 | 85.83 | -0.48 | -0.56 | 86.1 | 86.41 | 85.73 | 822525 |
| 1738103280 | 86.31 | -0.16 | -0.19 | 86.19 | 86.695 | 85.85 | 1131338 |
| 1738016820 | 86.47 | 4.02 | 4.88 | 85.12 | 86.63 | 85.08 | 2992129 |
| 1737757440 | 82.45 | -0.11 | -0.13 | 82.66 | 84.435 | 82.23 | 1812480 |
| 1737671220 | 82.56 | 0.7 | 0.86 | 81.84 | 82.61 | 81.5 | 924512 |
| 1737584640 | 81.86 | -0.87 | -1.05 | 81.845 | 82.21 | 81.59 | 946613 |
| 1737498540 | 82.73 | 1.54 | 1.90 | 81.68 | 82.82 | 81.5 | 1469714 |
| 1737152880 | 81.19 | -0.21 | -0.26 | 81.26 | 81.47 | 80.94 | 834525 |
| 1737066420 | 81.4 | 1 | 1.24 | 80.51 | 81.62 | 80.11 | 1477485 |
| 1736979720 | 80.4 | -1.02 | -1.25 | 81.03 | 81.136 | 80.4 | 1113582 |
| 1736893380 | 81.42 | 0.2 | 0.25 | 81.26 | 81.5776 | 80.74 | 1175293 |
| 1736806800 | 81.22 | 0.57 | 0.71 | 80.36 | 81.31 | 80.296 | 1344648 |
| 1736547720 | 80.65 | -2 | -2.42 | 81.37 | 81.76 | 80.5345 | 1133733 |
| 1736375340 | 82.65 | 0.14 | 0.17 | 82.04 | 82.73 | 81.67 | 840463 |
| 1736288940 | 82.51 | 0.65 | 0.79 | 82.4199 | 82.9 | 82.1 | 1135535 |
| 1736202360 | 81.86 | -0.16 | -0.20 | 81 | 82.21 | 80.74 | 1570981 |
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
