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 | -0.77 | -0.677399489751 | 113.67 | 116.9 | 112.269 | 11959132 | 114.17727021 | DR |
| 4 | -6.68 | -5.58621843118 | 119.58 | 123.46 | 111.6 | 11941833 | 117.15485894 | DR |
| 12 | -20.6 | -15.4307116105 | 133.5 | 134.51 | 95.73 | 19029453 | 116.5578323 | DR |
| 26 | 30.96 | 37.7837442031 | 81.94 | 148.43 | 80.06 | 23406071 | 117.92663893 | DR |
| 52 | 38.33 | 51.4013678423 | 74.57 | 148.43 | 71.8 | 19776557 | 106.64437249 | DR |
| 156 | 7 | 6.61000944287 | 105.9 | 148.43 | 58.01 | 20078366 | 92.94620245 | DR |
| 260 | -108.02 | -48.8955277929 | 220.92 | 319.32 | 58.01 | 21000486 | 130.32957241 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 113.01 | -0.48 | -0.42 | 114.12 | 114.4273 | 112.6215 | 14002467 |
| 1750286400 | 113.49 | -1.54 | -1.34 | 113.55 | 114.3 | 113.02 | 13958510 |
| 1750200000 | 115.03 | -0.93 | -0.80 | 116 | 116.61 | 115.03 | 10321295 |
| 1750113600 | 115.96 | 3.09 | 2.74 | 114.97 | 116.9 | 114.87 | 10222328 |
| 1749854400 | 112.87 | -3.75 | -3.22 | 113.67 | 114.78 | 112.269 | 13334394 |
| 1749768000 | 116.62 | -3.71 | -3.08 | 117.52 | 117.55 | 115.95 | 10187503 |
| 1749681600 | 120.33 | -1.55 | -1.27 | 122.63 | 123.46 | 120.05 | 10449887 |
| 1749595200 | 121.88 | 0.4 | 0.33 | 120.62 | 122.16 | 119.88 | 8812721 |
| 1749508800 | 121.48 | 2.1 | 1.76 | 121.105 | 122.155 | 120.12 | 10392627 |
| 1749249600 | 119.38 | -0.58 | -0.48 | 119 | 119.77 | 118.22 | 9754010 |
| 1749163200 | 119.96 | 0.51 | 0.43 | 120.95 | 121.55 | 119.14 | 15366090 |
| 1749076800 | 119.45 | 4.48 | 3.90 | 116.86 | 120 | 116.66 | 18095593 |
| 1748990400 | 114.97 | 0.22 | 0.19 | 115.3 | 115.81 | 114.415 | 14015252 |
| 1748904000 | 114.75 | 0.91 | 0.80 | 114.9 | 115.4 | 113.6586 | 13191292 |
| 1748644800 | 113.84 | -3.34 | -2.85 | 115.03 | 115.07 | 111.6 | 17244269 |
| 1748558400 | 117.18 | 0.44 | 0.38 | 119.06 | 119.34 | 116.7 | 12407054 |
| 1748472000 | 116.74 | -2.78 | -2.33 | 117.56 | 117.92 | 116.51 | 11518637 |
| 1748385600 | 119.52 | -1.21 | -1.00 | 120 | 120.005 | 118.89 | 8524441 |
| 1748040000 | 120.73 | -0.75 | -0.62 | 119.58 | 121.0417 | 119.2838 | 7157086 |
| 1747953600 | 121.48 | -2.11 | -1.71 | 121.49 | 122.1699 | 120.92 | 7808310 |
| 1747867200 | 123.59 | -1.57 | -1.25 | 125.61 | 126.06 | 122.77 | 8498502 |
| 1747780800 | 125.16 | 2.2 | 1.79 | 124.43 | 125.22 | 124.15 | 11724199 |
| 1747694400 | 122.96 | -0.5 | -0.40 | 120.18 | 123.06 | 120 | 11133653 |
| 1747435200 | 123.46 | -0.44 | -0.36 | 125.5 | 126.1 | 123.31 | 20003078 |
| 1747348800 | 123.9 | -10.15 | -7.57 | 126.48 | 126.48 | 122.65 | 35527314 |
| 1747262400 | 134.05 | 2.4 | 1.82 | 134.12 | 134.51 | 132.65 | 18161582 |
| 1747176000 | 131.65 | -0.9 | -0.68 | 131.07 | 133.031 | 130.19999 | 16107878 |
| 1747089600 | 132.55 | 7.22 | 5.76 | 133.8 | 134.07 | 132.3 | 22571134 |
| 1746830400 | 125.33 | -0.46 | -0.37 | 126.8 | 127.77 | 125.19 | 11160412 |
| 1746744000 | 125.79 | 2.56 | 2.08 | 125.36 | 126.815 | 124.17 | 10828504 |
| 1746657600 | 123.23 | -4.43 | -3.47 | 125.01 | 125.01 | 122.91 | 16129954 |
| 1746571200 | 127.66 | 1.09 | 0.86 | 128.455 | 129.72999 | 127.485 | 17791150 |
| 1746484800 | 126.57 | 0.81 | 0.64 | 125 | 127.13 | 124.71 | 9875387 |
| 1746225600 | 125.76 | 5.23 | 4.34 | 125.87 | 126.62 | 124.2502 | 18107726 |
| 1746139200 | 120.53 | 1.1 | 0.92 | 120.28 | 121.45 | 119.36 | 8677331 |
| 1746052800 | 119.43 | 0.55 | 0.46 | 119.09 | 119.94 | 118.19 | 9359004 |
| 1745966400 | 118.88 | 0.51 | 0.43 | 117.73 | 119.88 | 117.69 | 8269440 |
| 1745880000 | 118.37 | -1.91 | -1.59 | 119.5 | 120.67 | 117.29 | 10681045 |
| 1745620800 | 120.28 | 0.99 | 0.83 | 118.75 | 120.49 | 118.27 | 9323410 |
| 1745534400 | 119.29 | 0.32 | 0.27 | 117.93 | 119.34 | 117.58 | 13596657 |
| 1745448000 | 118.97 | 3.09 | 2.67 | 119.59 | 123.81 | 118.75 | 25754339 |
| 1745361600 | 115.88 | 5.73 | 5.20 | 114.36 | 117.43 | 113.01 | 27298067 |
| 1745275200 | 110.15 | 1.28 | 1.18 | 108.72 | 110.23 | 107.2701 | 12146097 |
| 1744929600 | 108.87 | 2.12 | 1.99 | 110.835 | 111.515 | 108.42 | 18028390 |
| 1744843200 | 106.75 | -5.53 | -4.93 | 108.175 | 108.97 | 105.95 | 17990258 |
| 1744756800 | 112.28 | -1.69 | -1.48 | 113.76 | 114 | 111.47 | 15861399 |
| 1744670400 | 113.97 | 6.24 | 5.79 | 111.71 | 116 | 111.7 | 32655460 |
| 1744411200 | 107.73 | 3.55 | 3.41 | 104.87 | 108.0439 | 102.19 | 40480233 |
| 1744324800 | 104.18 | -0.6 | -0.57 | 106.88 | 108.45 | 101.37 | 52984931 |
| 1744238400 | 104.78 | 5.41 | 5.44 | 100.15 | 107.04 | 95.73 | 74724127 |
| 1744152000 | 99.37 | -6.61 | -6.24 | 108.26 | 109 | 97.75 | 51868079 |
| 1744065600 | 105.98 | -10.56 | -9.06 | 106.68 | 114.12 | 102.64 | 61347226 |
| 1743806400 | 116.54 | -12.79 | -9.89 | 117.26 | 118.87 | 111.3004 | 57035627 |
| 1743720000 | 129.33 | -0.46 | -0.35 | 125.7 | 130.66999 | 125.5 | 30569622 |
| 1743633600 | 129.79 | -2.91 | -2.19 | 132.38999 | 132.83 | 129.15 | 20577996 |
| 1743547200 | 132.69999 | 0.47 | 0.36 | 132.91999 | 134.1 | 131.53 | 11626678 |
| 1743460800 | 132.22999 | -0.2 | -0.15 | 130.03 | 132.87 | 128 | 12165666 |
| 1743201600 | 132.43 | -3.2 | -2.36 | 133.5 | 134.21 | 131.4 | 13263572 |
| 1743115200 | 135.63 | 3.39 | 2.56 | 133.27 | 137.785 | 132.88 | 16759455 |
| 1743028800 | 132.24 | -0.51 | -0.38 | 133.53 | 134.66 | 131.13 | 15945375 |
| 1742942400 | 132.75 | -1.73 | -1.29 | 132.94 | 136.245 | 132.35 | 17895328 |
| 1742856000 | 134.47999 | -0.66 | -0.49 | 136.35 | 136.43 | 133.63 | 14000554 |
| 1742596800 | 135.13999 | -1.77 | -1.29 | 133.75 | 136.47 | 133.3 | 13258771 |
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
