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 | 3124.01 | 2.30187285936 | 135716.01 | 139988.36 | 135627.75 | 0 | 0 | IX |
| 4 | -796.27 | -0.570245743424 | 139636.29 | 140381.93 | 134118.64 | 0 | 0 | IX |
| 12 | 7513.39 | 5.72114734079 | 131326.63 | 140381.93 | 122887.13 | 0 | 0 | IX |
| 26 | 15279.96 | 12.3664232601 | 123560.06 | 140381.93 | 118222.64 | 0 | 0 | IX |
| 52 | 19176.96 | 16.0257977692 | 119663.06 | 140381.93 | 118222.64 | 0 | 0 | IX |
| 156 | 36040.01 | 35.058372076 | 102800.01 | 140381.93 | 95266.94 | 54471690 | 107134.921088 | IX |
| 260 | 45308.85 | 48.44251387 | 93531.17 | 140381.93 | 93259.07 | 262409876 | 110997.10512 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750109400 | 139255.91 | 2 | 1.49 | 137212.47 | 139988.35 | 137212.47 | 0 |
| 1749850200 | 137212.63 | -587.11 | -0.43 | 137799.54 | 137799.95 | 136585.9 | 0 |
| 1749763800 | 137799.74 | 671.7 | 0.49 | 137127.23 | 137931.04 | 136175.43 | 0 |
| 1749677400 | 137128.04 | 691.97 | 0.51 | 136443.35 | 137530.69 | 135627.75 | 0 |
| 1749591000 | 136436.07 | 736.69 | 0.54 | 135716.01 | 137369.35 | 135716.01 | 0 |
| 1749504600 | 135699.38 | -402.72 | -0.30 | 136102.39 | 136105.81 | 134118.64 | 0 |
| 1749245400 | 136102.1 | -134.27 | -0.10 | 136236.37 | 136889.88 | 135600.85 | 0 |
| 1749159000 | 136236.37 | -765.2 | -0.56 | 137002.82 | 137451.31 | 136030.75 | 0 |
| 1749072540 | 137001.57 | -544.69 | -0.40 | 137547.09 | 138796.91 | 136695.49 | 0 |
| 1748986200 | 137546.26 | 759.61 | 0.56 | 136786.75 | 137672.31 | 136174.84 | 0 |
| 1748899800 | 136786.65 | -239.97 | -0.18 | 137026.43 | 138471.1 | 136482.87 | 0 |
| 1748640600 | 137026.62 | -1 | -1.09 | 138546.16 | 138637.35 | 136725.85 | 0 |
| 1748554140 | 138533.7 | -354.11 | -0.25 | 138868.54 | 139108.26 | 137993.32 | 0 |
| 1748467800 | 138887.81 | -653.42 | -0.47 | 139541.23 | 139546.93 | 138579.9 | 0 |
| 1748381400 | 139541.23 | 1 | 1.02 | 138136.49 | 140381.93 | 138136.49 | 0 |
| 1748294940 | 138136.14 | 311.85 | 0.23 | 137823.99 | 138799.68 | 137794.97 | 0 |
| 1748035800 | 137824.29 | 551.7 | 0.40 | 137272.59 | 137824.29 | 134997.29 | 0 |
| 1747949340 | 137272.59 | -608.67 | -0.44 | 137881.26 | 138837.07 | 137087.96 | 0 |
| 1747863000 | 137881.26 | -2 | -1.59 | 140108.6 | 140108.6 | 137538.35 | 0 |
| 1747776540 | 140109.63 | 473.22 | 0.34 | 139636.29 | 140243.85 | 138965.5 | 0 |
| 1747690200 | 139636.41 | 449.02 | 0.32 | 139186.49 | 140203.04 | 138586.76 | 0 |
| 1747431000 | 139187.39 | -146.99 | -0.11 | 139334.72 | 139334.72 | 137713.31 | 0 |
| 1747344540 | 139334.38 | 911.54 | 0.66 | 138424.96 | 139408.29 | 138320.6 | 0 |
| 1747258200 | 138422.84 | -540.26 | -0.39 | 138965.07 | 139361.57 | 138228.26 | 0 |
| 1747171740 | 138963.1 | 2 | 1.76 | 136565.15 | 139418.97 | 136549.79 | 0 |
| 1747085400 | 136563.18 | 51.3 | 0.04 | 136516.26 | 137519.32 | 136355.93 | 0 |
| 1746826200 | 136511.88 | 279.98 | 0.21 | 136232.23 | 137286.01 | 136105.44 | 0 |
| 1746739800 | 136231.9 | 2 | 2.12 | 133457.68 | 137634.57 | 133457.68 | 0 |
| 1746653340 | 133397.51 | -118.31 | -0.09 | 133516.51 | 134110.45 | 132871.85 | 0 |
| 1746567000 | 133515.82 | 24.59 | 0.02 | 133498.85 | 134135.29 | 133260.24 | 0 |
| 1746480600 | 133491.23 | -1 | -1.22 | 135131.31 | 135198.13 | 133389.92 | 0 |
| 1746221400 | 135133.88 | 66.91 | 0.05 | 135066.97 | 135275.04 | 134355.2 | 0 |
| 1746048600 | 135066.97 | -26.02 | -0.02 | 135094.43 | 135171.39 | 133955 | 0 |
| 1745962200 | 135092.99 | 77.1 | 0.06 | 135016.78 | 136149.74 | 134898.67 | 0 |
| 1745875800 | 135015.89 | 276.61 | 0.21 | 134740.87 | 135709.26 | 134711.1 | 0 |
| 1745616600 | 134739.28 | 158.85 | 0.12 | 134579.2 | 134992.22 | 134186.43 | 0 |
| 1745530200 | 134580.43 | 2 | 1.79 | 132245.04 | 134937.54 | 132223.46 | 0 |
| 1745443740 | 132216.07 | 1 | 1.34 | 130467.91 | 133318.04 | 130467.91 | 0 |
| 1745357400 | 130464.38 | 814.35 | 0.63 | 129650.03 | 130877.41 | 128725.59 | 0 |
| 1744925400 | 129650.03 | 1 | 1.04 | 128315.56 | 130090.65 | 127973.14 | 0 |
| 1744839000 | 128316.89 | -928.5 | -0.72 | 129244.71 | 129605.01 | 128149.1 | 0 |
| 1744752600 | 129245.39 | -208.52 | -0.16 | 129452.31 | 129927.08 | 128951.12 | 0 |
| 1744666200 | 129453.91 | 1 | 1.39 | 127682.58 | 129955.35 | 127682.58 | 0 |
| 1744407000 | 127682.4 | 1 | 1.05 | 126354.75 | 128385.96 | 126078.39 | 0 |
| 1744320600 | 126354.75 | -1 | -1.13 | 127795.93 | 127796.75 | 124894.76 | 0 |
| 1744234200 | 127795.93 | 3 | 3.12 | 123928.19 | 128648.95 | 122887.13 | 0 |
| 1744147800 | 123931.89 | -1 | -1.32 | 125588.09 | 127651.6 | 123454.24 | 0 |
| 1744061400 | 125588.09 | -1 | -1.31 | 127228.9 | 128410.57 | 123876.24 | 0 |
| 1743802200 | 127256 | -3 | -2.96 | 131139.04 | 131139.04 | 126465.55 | 0 |
| 1743715800 | 131140.65 | -49.69 | -0.04 | 131185.39 | 132552.1 | 130181.74 | 0 |
| 1743629400 | 131190.34 | 43.05 | 0.03 | 131150.68 | 131423.84 | 130392.6 | 0 |
| 1743542940 | 131147.29 | 887.75 | 0.68 | 130266.57 | 131982.29 | 130080.54 | 0 |
| 1743456600 | 130259.54 | -1 | -1.25 | 131900 | 131900.92 | 130114.96 | 0 |
| 1743197400 | 131902.18 | -1 | -0.94 | 133143.44 | 133143.44 | 131315.07 | 0 |
| 1743111000 | 133148.75 | 629.12 | 0.47 | 132522.18 | 133904.38 | 132478.98 | 0 |
| 1743024600 | 132519.63 | 451.94 | 0.34 | 132069.01 | 132983.92 | 132068.01 | 0 |
| 1742938200 | 132067.69 | 746.25 | 0.57 | 131326.63 | 133471.07 | 131325.35 | 0 |
| 1742851740 | 131321.44 | -1 | -0.77 | 132343.95 | 132424.43 | 130991.87 | 0 |
| 1742592600 | 132344.88 | 389.98 | 0.30 | 132004.79 | 132588.01 | 131776.39 | 0 |
| 1742506200 | 131954.9 | -553.55 | -0.42 | 132504.9 | 132712.51 | 131813.03 | 0 |
| 1742419800 | 132508.45 | 1 | 0.79 | 131476.07 | 132984.25 | 131450.67 | 0 |
| 1742333400 | 131474.73 | 640.77 | 0.49 | 130831.55 | 131834.32 | 130721.97 | 0 |
| 1742247000 | 130833.96 | 1 | 1.46 | 128959.1 | 131313.48 | 128957.09 | 0 |
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
