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 | 9.45 | 6.77176639197 | 139.55 | 149.04 | 136.74 | 3560971 | 141.14180444 | CS |
| 4 | 25.19 | 20.3456909781 | 123.81 | 149.04 | 117.85 | 3615431 | 134.69046342 | CS |
| 12 | 41.74 | 38.9147865001 | 107.26 | 149.04 | 106.07 | 3881876 | 124.36946621 | CS |
| 26 | -6.63 | -4.26010409304 | 155.63 | 170.4 | 86.15 | 5287535 | 122.47284827 | CS |
| 52 | 33.69 | 29.2168935912 | 115.31 | 170.4 | 86.15 | 4233712 | 127.49031351 | CS |
| 156 | 99.81 | 202.907094938 | 49.19 | 170.4 | 41.77 | 3851331 | 92.53508796 | CS |
| 260 | 114.32 | 329.642445213 | 34.68 | 170.4 | 32.725 | 3500265 | 79.16513272 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752792000 | 147.6 | 4.55 | 3.18 | 142.93 | 148.02 | 142.625 | 5074789 |
| 1752705600 | 143.05 | 5.84 | 4.26 | 138.63999 | 143.22999 | 137.69 | 4864198 |
| 1752619200 | 137.21 | -2.22 | -1.59 | 139.43 | 140.27 | 136.74 | 2677090 |
| 1752532800 | 139.43 | -1.62 | -1.15 | 139.47999 | 140.815 | 139.1 | 3295916 |
| 1752273600 | 141.05 | -2 | -1.40 | 141.06 | 142.22 | 140.455 | 3204860 |
| 1752187200 | 143.05 | 3.83 | 2.75 | 139.55 | 143.775 | 139.115 | 3762789 |
| 1752100800 | 139.22 | 1.28 | 0.93 | 138.97 | 140.25 | 138.3074 | 2997259 |
| 1752014400 | 137.94 | 2.4 | 1.77 | 136.69999 | 139.1899 | 135.91 | 4455949 |
| 1751928000 | 135.54 | -3.06 | -2.21 | 138.185 | 139.69 | 134.94999 | 4553002 |
| 1751576640 | 138.6 | 4.07 | 3.03 | 136.76 | 139.25 | 136 | 2650555 |
| 1751496000 | 134.53 | 2.08 | 1.57 | 132.08 | 134.96 | 131.18 | 2199089 |
| 1751409600 | 132.44999 | -0.58 | -0.44 | 132.56 | 133.41 | 130.86 | 2796623 |
| 1751323200 | 133.03 | -1.26 | -0.94 | 135.9 | 136.1393 | 132.19999 | 4032495 |
| 1751064000 | 134.29 | 2.35 | 1.78 | 132.38 | 135.4198 | 131.94 | 5399143 |
| 1750977600 | 131.94 | 3.1 | 2.41 | 129.36 | 132.34 | 129.25 | 3916053 |
| 1750891200 | 128.84 | 1.07 | 0.84 | 128.62 | 129.2251 | 127.04 | 3872688 |
| 1750804800 | 127.77 | 5.63 | 4.61 | 123.75 | 128.13 | 123.3 | 3623761 |
| 1750718400 | 122.14 | -0.46 | -0.38 | 121.8 | 122.86 | 117.85 | 2696503 |
| 1750459200 | 122.6 | 0.18 | 0.15 | 123.81 | 125.16 | 122.48 | 4079786 |
| 1750286400 | 122.42 | 1.36 | 1.12 | 120.82 | 123.86 | 120.39 | 2412539 |
| 1750200000 | 121.06 | -2.34 | -1.90 | 122.05 | 122.83 | 119.8353 | 3065155 |
| 1750113600 | 123.4 | 2.07 | 1.71 | 122.41 | 125.26 | 121.64 | 2508456 |
| 1749854400 | 121.33 | -3.91 | -3.12 | 123 | 123.77 | 121.12 | 4209220 |
| 1749768000 | 125.24 | -0.76 | -0.60 | 124.43 | 125.915 | 124.43 | 2990887 |
| 1749681600 | 126 | 1.98 | 1.60 | 125.22 | 127.37 | 125 | 4846277 |
| 1749595200 | 124.02 | 0.77 | 0.62 | 123.22 | 124.8712 | 122.44 | 2942022 |
| 1749508800 | 123.25 | -0.15 | -0.12 | 124.95 | 124.95 | 122.5996 | 2459856 |
| 1749249600 | 123.4 | 2.76 | 2.29 | 122.98 | 124.78275 | 122 | 2324834 |
| 1749163200 | 120.64 | 0.13 | 0.11 | 120.6 | 121.43 | 119.19 | 2600727 |
| 1749076800 | 120.51 | 0.03 | 0.02 | 121.28 | 122.26 | 120.49 | 2731959 |
| 1748990400 | 120.48 | -1.39 | -1.14 | 120.5 | 121.23 | 119.4486 | 5727864 |
| 1748904000 | 121.87 | 0.41 | 0.34 | 120.66 | 122 | 118.86 | 3590562 |
| 1748644800 | 121.46 | -0.87 | -0.71 | 121.48 | 121.9818 | 119.11 | 6808046 |
| 1748558400 | 122.33 | 1.29 | 1.07 | 122.88 | 122.88 | 120.98 | 3505102 |
| 1748472000 | 121.04 | 0.12 | 0.10 | 121.63 | 122 | 120.21 | 2935012 |
| 1748385600 | 120.92 | 3.74 | 3.19 | 119.02 | 121.0025 | 117.43 | 4240768 |
| 1748040000 | 117.18 | -1.02 | -0.86 | 115.06 | 118.19 | 115 | 3022374 |
| 1747953600 | 118.2 | 0.44 | 0.37 | 117.56 | 118.96 | 116.5 | 3562432 |
| 1747867200 | 117.76 | -6.38 | -5.14 | 122.47 | 122.885 | 117.65 | 4096830 |
| 1747780800 | 124.14 | -1.35 | -1.08 | 123.66 | 125.4 | 123.25 | 3087167 |
| 1747694400 | 125.49 | -0.41 | -0.33 | 122.7 | 125.95 | 122.1828 | 2535655 |
| 1747435200 | 125.9 | 0.26 | 0.21 | 125.89 | 126.6599 | 124.61 | 2481035 |
| 1747348800 | 125.64 | -3.39 | -2.63 | 126.93 | 128.03 | 124.554 | 4336039 |
| 1747262400 | 129.03 | 2.13 | 1.68 | 128.69 | 129.82 | 127.51 | 5514281 |
| 1747176000 | 126.9 | 1.68 | 1.34 | 125.27 | 128.68 | 124.45 | 4777798 |
| 1747089600 | 125.22 | 7.14 | 6.05 | 126.715 | 128.72 | 124.1 | 6749449 |
| 1746830400 | 118.08 | -0.65 | -0.55 | 119.46 | 120.72 | 117.54 | 4073129 |
| 1746744000 | 118.73 | 2.52 | 2.17 | 118.42 | 121.12 | 116.87 | 8007942 |
| 1746657600 | 116.21 | 2.56 | 2.25 | 114.15 | 116.91 | 113.52 | 5239455 |
| 1746571200 | 113.65 | -1.14 | -0.99 | 113 | 115.1 | 112.02 | 3546570 |
| 1746484800 | 114.79 | -2.14 | -1.83 | 115.51 | 117.605 | 114.7 | 3639096 |
| 1746225600 | 116.93 | 2.44 | 2.13 | 116.5 | 118.41 | 115.935 | 3881364 |
| 1746139200 | 114.49 | 0.22 | 0.19 | 115.56 | 118.1 | 113.46 | 5459432 |
| 1746052800 | 114.27 | -0.08 | -0.07 | 110.26 | 114.8 | 109.05 | 4580196 |
| 1745966400 | 114.35 | 0.42 | 0.37 | 113.94 | 115.15683 | 112.6975 | 3815674 |
| 1745880000 | 113.93 | 0.3 | 0.26 | 114 | 116.5 | 112.11 | 4164192 |
| 1745620800 | 113.63 | 0.38 | 0.34 | 112.51 | 114.51 | 112.125 | 3554889 |
| 1745534400 | 113.25 | 6.44 | 6.03 | 107.26 | 113.96 | 106.07 | 5973131 |
| 1745448000 | 106.81 | 4.53 | 4.43 | 108.25 | 111.66 | 106.16 | 7389891 |
| 1745361600 | 102.28 | 4.33 | 4.42 | 99.5 | 103.48 | 99.5 | 5860473 |
| 1745275200 | 97.95 | -5.42 | -5.24 | 101 | 102.03 | 96.68 | 4405602 |
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
