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 | -2.15 | -1.8550474547 | 115.9 | 118 | 112.83 | 19175 | 115.47161834 | DR |
| 4 | -2.63 | -2.25983846022 | 116.38 | 127.13 | 112.83 | 25521 | 120.58934973 | DR |
| 12 | 4.96 | 4.55924257744 | 108.79 | 127.13 | 108.1 | 26132 | 117.44153132 | DR |
| 26 | 18.76 | 19.7494473102 | 94.99 | 127.13 | 93.5 | 19461 | 111.38540965 | DR |
| 52 | 41.31 | 57.0265046935 | 72.44 | 127.13 | 67.52 | 14937 | 101.25592341 | DR |
| 156 | 31.81 | 38.8210886014 | 81.94 | 127.13 | 53.5 | 33141 | 75.91911043 | DR |
| 260 | 64.82799927 | 132.512976376 | 48.92200073 | 127.13 | 40.5420006 | 28394 | 76.12535358 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726608600 | 115.28 | 0.55 | 0.48 | 115.88 | 115.88 | 114.14 | 10494 |
| 1726522200 | 114.73 | 0.53 | 0.46 | 114.79 | 114.84 | 113.36 | 9520 |
| 1726263000 | 114.2 | -1.36 | -1.18 | 116.24 | 116.39 | 112.83 | 25312 |
| 1726176540 | 115.56 | -1.44 | -1.23 | 117.85 | 118 | 115.52 | 25001 |
| 1726090140 | 117 | 0.63 | 0.54 | 115.9 | 117.44 | 114.07 | 25549 |
| 1726003740 | 116.37 | -4.6 | -3.80 | 122.73 | 123.24 | 113.39 | 62050 |
| 1725917400 | 120.97 | 0.07 | 0.06 | 121.71 | 122 | 120.3 | 41978 |
| 1725658200 | 120.9 | -0.89 | -0.73 | 121.79 | 121.79 | 118.29 | 16100 |
| 1725571800 | 121.79 | -1.78 | -1.44 | 123.65 | 123.65 | 120.57 | 10007 |
| 1725485400 | 123.57 | -0.97 | -0.78 | 124.99 | 125.19 | 122.39 | 28944 |
| 1725399000 | 124.54 | -1.26 | -1.00 | 126.85 | 126.85 | 123.8 | 55999 |
| 1725312600 | 125.8 | -0.2 | -0.16 | 126 | 127 | 123 | 13613 |
| 1725053400 | 126 | 0.06 | 0.05 | 127 | 127.13 | 125.15 | 40945 |
| 1724967000 | 125.94 | 3.05 | 2.48 | 124.47 | 125.94 | 123.45 | 8893 |
| 1724880600 | 122.89 | 1.44 | 1.19 | 121.39 | 123 | 121.33 | 30399 |
| 1724794140 | 121.45 | 0.61 | 0.50 | 120.7 | 121.54 | 120.12 | 11622 |
| 1724707740 | 120.84 | 0.84 | 0.70 | 120.82 | 120.97 | 119.62 | 12725 |
| 1724448600 | 120 | -1.23 | -1.01 | 121.35 | 121.35 | 119.06 | 34728 |
| 1724362140 | 121.23 | 3.42 | 2.90 | 118.51 | 121.35 | 118.51 | 40529 |
| 1724275740 | 117.81 | 0 | 0.00 | 116.38 | 118 | 116.38 | 6010 |
| 1724189340 | 117.81 | 1.41 | 1.21 | 115.68 | 118.07 | 115.68 | 17999 |
| 1724102940 | 116.4 | -0.99 | -0.84 | 116.7 | 116.95 | 115.82 | 7438 |
| 1723843800 | 117.39 | 1.47 | 1.27 | 115.75 | 117.39 | 114.53 | 9741 |
| 1723757340 | 115.92 | 0.42 | 0.36 | 116 | 117.11 | 115.41 | 22018 |
| 1723671000 | 115.5 | 2.42 | 2.14 | 113.13 | 115.5 | 113.05 | 8306 |
| 1723584600 | 113.08 | -0.23 | -0.20 | 113.28 | 114.15 | 112.75 | 11391 |
| 1723498200 | 113.31 | 0.15 | 0.13 | 113.98 | 113.98 | 111.85 | 19594 |
| 1723239000 | 113.16 | -1.02 | -0.89 | 113 | 113.99 | 111.88 | 6820 |
| 1723152600 | 114.18 | 1.48 | 1.31 | 112.52 | 114.85 | 112.52 | 9886 |
| 1723066200 | 112.7 | -0.48 | -0.42 | 113.19 | 115.14 | 112.7 | 20736 |
| 1722979740 | 113.18 | 1.09 | 0.97 | 111.5 | 114.36 | 110.1 | 23689 |
| 1722893400 | 112.09 | -1.79 | -1.57 | 110.02 | 112.9 | 110 | 25449 |
| 1722634200 | 113.88 | -5.82 | -4.86 | 118 | 118 | 112.5 | 41586 |
| 1722547800 | 119.7 | -0.8 | -0.66 | 120.8 | 121.23 | 118.23 | 36928 |
| 1722461400 | 120.5 | -1.05 | -0.86 | 121.86 | 122.75 | 120.12 | 33348 |
| 1722374940 | 121.55 | 2.75 | 2.31 | 119.05 | 121.92 | 119.05 | 47670 |
| 1722288600 | 118.8 | -2 | -1.66 | 120.8 | 120.8 | 118.61 | 35843 |
| 1722029400 | 120.8 | 2.48 | 2.10 | 118 | 120.8 | 118 | 31826 |
| 1721943000 | 118.32 | -0.12 | -0.10 | 118.72 | 118.72 | 117.45 | 16214 |
| 1721856600 | 118.44 | 0.78 | 0.66 | 117.87 | 119.54 | 117.86 | 20700 |
| 1721770140 | 117.66 | 0.76 | 0.65 | 117.35 | 118.14 | 117 | 6018 |
| 1721683800 | 116.9 | -1.09 | -0.92 | 117.55 | 118.15 | 116.65 | 12646 |
| 1721424600 | 117.99 | 1.09 | 0.93 | 117.14 | 117.99 | 115.89 | 16030 |
| 1721338200 | 116.9 | -2.1 | -1.76 | 118.9 | 120.18 | 116.65 | 47141 |
| 1721251800 | 119 | 3.28 | 2.83 | 116.35 | 119.38 | 115.91 | 45281 |
| 1721165340 | 115.72 | 1.47 | 1.29 | 114.56 | 116.3 | 112.55 | 24448 |
| 1721079000 | 114.25 | 3.06 | 2.75 | 112 | 115.35 | 112 | 88789 |
| 1720819800 | 111.19 | -1.56 | -1.38 | 112.8 | 113.21 | 110.37 | 36890 |
| 1720733400 | 112.75 | 0.23 | 0.20 | 112.75 | 113.3 | 111.15 | 40898 |
| 1720647000 | 112.52 | -0.31 | -0.27 | 112.21 | 112.6 | 110.86 | 10747 |
| 1720560540 | 112.83 | 0.71 | 0.63 | 112.36 | 113.78 | 111.85 | 8956 |
| 1720474200 | 112.12 | 0.02 | 0.02 | 112.33 | 113.65 | 111.5 | 35515 |
| 1720215000 | 112.1 | -3.9 | -3.36 | 114.88 | 114.88 | 111.97 | 49985 |
| 1720128540 | 116 | 0.24 | 0.21 | 115.62 | 117.98 | 115.41 | 2547 |
| 1720042200 | 115.76 | -2.83 | -2.39 | 118.83 | 119.98 | 115.76 | 10586 |
| 1719955800 | 118.59 | 2.21 | 1.90 | 116.62 | 118.69 | 115.9 | 80938 |
| 1719869400 | 116.38 | 3.02 | 2.66 | 113.36 | 116.49 | 113 | 56768 |
| 1719610200 | 113.36 | 3.44 | 3.13 | 110.3 | 113.41 | 110.3 | 19987 |
| 1719523800 | 109.92 | 0.84 | 0.77 | 109.08 | 110.59 | 108.75 | 4274 |
| 1719437400 | 109.08 | 0.95 | 0.88 | 108.79 | 109.2 | 108.1 | 11864 |
| 1719351000 | 108.13 | 0.66 | 0.61 | 107.69 | 108.58 | 107.36 | 24657 |
| 1719264600 | 107.47 | 0.44 | 0.41 | 107.05 | 107.47 | 106.26 | 14536 |
| 1719005400 | 107.03 | -1.39 | -1.28 | 107.98 | 108.32 | 105.95 | 18375 |
| 1718918940 | 108.42 | 0.84 | 0.78 | 107.8 | 108.68 | 106.42 | 19724 |
| 1718832540 | 107.58 | 0.77 | 0.72 | 108 | 108.03 | 106.27 | 2441 |
| 1718746200 | 106.81 | 1.32 | 1.25 | 105.8 | 107.69 | 105.21 | 10901 |
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
