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 | 1.78 | 1.72447200155 | 103.22 | 105 | 99.12 | 1966882 | 101.96289164 | CS |
| 4 | -15.72 | -13.0218687873 | 120.72 | 121.14 | 96.43 | 2713724 | 106.66764329 | CS |
| 12 | -43.99 | -29.5254715082 | 148.99 | 153.84 | 96.43 | 2171139 | 120.95049803 | CS |
| 26 | -28.7 | -21.4659685864 | 133.7 | 153.84 | 96.43 | 1972474 | 128.83849648 | CS |
| 52 | -32.98 | -23.9020147848 | 137.98 | 155.35 | 96.43 | 1854979 | 132.86546295 | CS |
| 156 | -14.53 | -12.1559441144 | 119.53 | 160.265 | 96.43 | 1748009 | 130.40942926 | CS |
| 260 | 28.4 | 37.0757180157 | 76.6 | 179.57 | 73.42 | 1720560 | 129.03753616 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 105 | 2.19 | 2.13 | 106.67 | 109.62 | 104.75 | 2236210 |
| 1745361600 | 102.81 | 2.55 | 2.54 | 102.59 | 103.94 | 101.2 | 2321552 |
| 1745275200 | 100.26 | -2.22 | -2.17 | 101.85 | 102.04 | 99.12 | 2321823 |
| 1744929600 | 102.48 | -0.22 | -0.21 | 102.63 | 103.5 | 101.355 | 1769742 |
| 1744843200 | 102.7 | -0.42 | -0.41 | 103.22 | 104.83 | 101.87 | 1454411 |
| 1744756800 | 103.12 | -2.07 | -1.97 | 104.3 | 105.25 | 102.54 | 1326714 |
| 1744670400 | 105.19 | 2.48 | 2.41 | 104.94 | 106.21 | 104 | 1881811 |
| 1744411200 | 102.71 | 2.76 | 2.76 | 101.15 | 103.335 | 98.86 | 2847698 |
| 1744324800 | 99.95 | -7.1 | -6.63 | 104.82 | 105.28 | 96.81 | 4977804 |
| 1744238400 | 107.05 | 7.76 | 7.82 | 98.06 | 107.2982 | 96.43 | 4236344 |
| 1744152000 | 99.29 | -4.3 | -4.15 | 106.06 | 106.76 | 97.37 | 4525141 |
| 1744065600 | 103.59 | 0.59 | 0.57 | 102.63 | 107 | 98.51 | 3563020 |
| 1743806400 | 103 | -6.67 | -6.08 | 107.14 | 107.7 | 102.85 | 3827582 |
| 1743720000 | 109.67 | -6.32 | -5.45 | 113.1 | 113.9 | 109.57 | 3802468 |
| 1743633600 | 115.99 | 1.94 | 1.70 | 113.12 | 116.24 | 112.75 | 1947912 |
| 1743547200 | 114.05 | -2.93 | -2.50 | 116.42 | 116.465 | 113.36 | 2302794 |
| 1743460800 | 116.98 | 0.29 | 0.25 | 116.36 | 117.73 | 113.76 | 2014023 |
| 1743201600 | 116.69 | -2.28 | -1.92 | 119.21 | 119.66 | 116.36 | 1772245 |
| 1743115200 | 118.97 | -0.93 | -0.78 | 120 | 120.33 | 118.73 | 2075636 |
| 1743028800 | 119.9 | -0.61 | -0.51 | 120.72 | 121.14 | 119.05 | 2650215 |
| 1742942400 | 120.51 | -1.46 | -1.20 | 122.6 | 123.04 | 119.76 | 1605942 |
| 1742856000 | 121.97 | 1.22 | 1.01 | 121.88 | 124.43 | 120.89 | 1557313 |
| 1742596800 | 120.75 | 0.47 | 0.39 | 119.38 | 120.78 | 117.92 | 1561581 |
| 1742510400 | 120.28 | -1.93 | -1.58 | 121.72 | 122.215 | 119.6898 | 1619958 |
| 1742424000 | 122.21 | -0.89 | -0.72 | 122.56 | 123.235 | 121.305 | 1705826 |
| 1742337600 | 123.1 | 0.61 | 0.50 | 122.1 | 123.2 | 121.42 | 1415438 |
| 1742251200 | 122.49 | 1.31 | 1.08 | 121.1 | 123.5 | 120.78 | 2015387 |
| 1741992000 | 121.18 | 3.85 | 3.28 | 118.81 | 122.05 | 117.5 | 2977145 |
| 1741905600 | 117.33 | -2.52 | -2.10 | 119 | 120.08 | 117.17 | 1984756 |
| 1741819200 | 119.85 | -1.18 | -0.97 | 122.1 | 123.7 | 119.08 | 1806839 |
| 1741732800 | 121.03 | -0.87 | -0.71 | 122.59 | 123.28 | 119.301 | 2106625 |
| 1741646400 | 121.9 | -4.8 | -3.79 | 125.21 | 126.654 | 121.62 | 3412268 |
| 1741390800 | 126.7 | 0.15 | 0.12 | 125.95 | 128.1 | 124.4 | 2055900 |
| 1741304400 | 126.55 | 0.04 | 0.03 | 126 | 129.5 | 125.765 | 2308638 |
| 1741218000 | 126.51 | 3.45 | 2.80 | 122.48 | 127.3 | 122.29 | 2046846 |
| 1741131600 | 123.06 | -3.27 | -2.59 | 125 | 125.75 | 121.45 | 2524145 |
| 1741045200 | 126.33 | -1.59 | -1.24 | 129 | 129 | 125.64 | 2183936 |
| 1740786000 | 127.92 | 0.84 | 0.66 | 128.19999 | 129.51 | 125.955 | 2852678 |
| 1740699600 | 127.08 | -7.39 | -5.50 | 128.78 | 131.32 | 125.81 | 3469007 |
| 1740613200 | 134.47 | 0.29 | 0.22 | 135 | 136.47 | 133.65 | 1538595 |
| 1740526800 | 134.18 | -1.1 | -0.81 | 135.15 | 136.28 | 133.19999 | 2604414 |
| 1740440400 | 135.28 | -0.09 | -0.07 | 135.5 | 136.94 | 134.77 | 2030778 |
| 1740181200 | 135.37 | -1.42 | -1.04 | 136.86 | 137.525 | 135.15 | 1111161 |
| 1740094800 | 136.79 | -0.36 | -0.26 | 137.66 | 138.58 | 136.1 | 872748 |
| 1740008400 | 137.15 | 1.95 | 1.44 | 134.59 | 137.49 | 134.05 | 1809380 |
| 1739922000 | 135.19999 | 0.53 | 0.39 | 134.51 | 136.185 | 133.94 | 2121050 |
| 1739576400 | 134.66999 | -1.78 | -1.30 | 136.99 | 137.16 | 134.31 | 1358731 |
| 1739490000 | 136.44999 | -1.63 | -1.18 | 138.27 | 138.3454 | 136.06 | 1395228 |
| 1739403600 | 138.08 | -3.67 | -2.59 | 138.78 | 139.8 | 136.4 | 2103455 |
| 1739317200 | 141.75 | -1.94 | -1.35 | 142.22999 | 144.19999 | 141.3175 | 1134256 |
| 1739230800 | 143.69 | -1.52 | -1.05 | 146.8 | 146.8 | 141.83 | 1764242 |
| 1738971600 | 145.21 | -2.43 | -1.65 | 147.63999 | 149.38749 | 144.41 | 1555171 |
| 1738885200 | 147.63999 | -0.35 | -0.24 | 147.02 | 148.61 | 146.19999 | 1140945 |
| 1738798800 | 147.99 | 0.95 | 0.65 | 147.6 | 148.71 | 146.31 | 1348075 |
| 1738712400 | 147.04 | -1.59 | -1.07 | 148.26 | 148.65 | 146.27 | 1290907 |
| 1738626000 | 148.63 | -2.89 | -1.91 | 149 | 150.315 | 147.88 | 1637547 |
| 1738366800 | 151.52 | 0.14 | 0.09 | 150.96 | 153.84 | 150.5 | 1862405 |
| 1738280400 | 151.38 | 4.29 | 2.92 | 148.94999 | 152.47999 | 148.08 | 1484131 |
| 1738194000 | 147.09 | -3.25 | -2.16 | 148.99 | 149.9 | 146.55 | 1583235 |
| 1738107600 | 150.34 | -0.62 | -0.41 | 152.61 | 153.24 | 150.21 | 1798506 |
| 1738021200 | 150.96 | -0.48 | -0.32 | 151.56 | 152.22 | 148.7301 | 2218272 |
| 1737762000 | 151.44 | -1.16 | -0.76 | 152.1 | 152.77 | 150.78 | 1843950 |
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
