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 | -1.15 | -1.19047619048 | 96.6 | 97.7218 | 93.59 | 298626 | 95.42158476 | SP |
| 4 | -8.52 | -8.19467153987 | 103.97 | 104.24 | 93.59 | 318563 | 96.94144344 | SP |
| 12 | -1.75 | -1.80041152263 | 97.2 | 107.6 | 92.1001 | 279714 | 99.10753248 | SP |
| 26 | 11.2 | 13.293768546 | 84.25 | 107.6 | 79.78 | 263666 | 94.28155328 | SP |
| 52 | 17.87 | 23.0342871874 | 77.58 | 107.6 | 76.58 | 276119 | 88.04268882 | SP |
| 156 | 16.49 | 20.8839918946 | 78.96 | 107.6 | 48.42 | 387927 | 70.6586049 | SP |
| 260 | 39.81 | 71.5492451474 | 55.64 | 107.6 | 21 | 495113 | 59.37765514 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 95.13 | -0.82 | -0.85 | 96.75 | 96.9 | 94.51 | 145905 |
| 1736206200 | 95.95 | -0.02 | -0.02 | 96.72 | 97.7218 | 95.51 | 259954 |
| 1735947000 | 95.97 | 1.43 | 1.51 | 95.42 | 96.26 | 94.79 | 442869 |
| 1735860600 | 94.54 | -0.76 | -0.80 | 96.6 | 96.84 | 93.59 | 386596 |
| 1735687800 | 95.3 | -0.2 | -0.21 | 95.95 | 96.262803 | 94.69 | 444399 |
| 1735601400 | 95.5 | -1.95 | -2.00 | 95.34 | 96.33 | 94.08 | 578675 |
| 1735342200 | 97.45 | -1.51 | -1.53 | 97.71 | 98.45 | 96.25 | 313080 |
| 1735255800 | 98.96 | 0.35 | 0.35 | 97.92 | 99.1557 | 97.91 | 161193 |
| 1735077840 | 98.61 | 1.54 | 1.59 | 96.98 | 98.68 | 96.74 | 166361 |
| 1734996600 | 97.07 | 0.01 | 0.01 | 96.34 | 97.32 | 95.29 | 395424 |
| 1734737400 | 97.06 | 2.28 | 2.41 | 94.16 | 98.64 | 94.05 | 543147 |
| 1734651000 | 94.78 | 0.04 | 0.04 | 96.08 | 96.75 | 94.74 | 347719 |
| 1734564600 | 94.74 | -5.11 | -5.12 | 100.04 | 101.01 | 94.56 | 644778 |
| 1734478200 | 99.85 | -1.29 | -1.28 | 100.17 | 100.43 | 99.43 | 271340 |
| 1734391800 | 101.14 | -0.51 | -0.50 | 101.79 | 102.24 | 101.1014 | 179801 |
| 1734132600 | 101.65 | -0.47 | -0.46 | 102.37 | 102.65 | 101.48 | 245743 |
| 1734046200 | 102.12 | -1.07 | -1.04 | 103.18 | 103.47 | 102.07 | 188253 |
| 1733959800 | 103.19 | -0.59 | -0.57 | 103.97 | 104.24 | 103.17 | 171043 |
| 1733873400 | 103.78 | -0.64 | -0.61 | 104.18 | 104.74 | 103.47 | 146404 |
| 1733787000 | 104.42 | -1.04 | -0.99 | 105.69 | 105.95 | 104.32 | 140688 |
| 1733527800 | 105.46 | -0.78 | -0.73 | 106.58 | 106.77 | 105.29 | 158871 |
| 1733441400 | 106.24 | -1.07 | -1.00 | 107.09 | 107.53 | 106.09 | 105675 |
| 1733355000 | 107.31 | 1.4 | 1.32 | 106.8 | 107.6 | 106.35 | 283622 |
| 1733268600 | 105.91 | -0.43 | -0.40 | 106.52 | 106.7 | 105.32 | 228703 |
| 1733182200 | 106.34 | -0.88 | -0.82 | 107.21 | 107.35 | 105.95 | 379472 |
| 1732917840 | 107.22 | 1.3 | 1.23 | 106.13 | 107.53 | 106.13 | 153244 |
| 1732750200 | 105.92 | -0.58 | -0.54 | 106.61 | 107.29 | 105.87 | 144645 |
| 1732663800 | 106.5 | 0.63 | 0.60 | 105.41 | 106.71 | 104.525 | 203273 |
| 1732577400 | 105.87 | 2.01 | 1.94 | 105.44 | 106.29 | 104.933 | 176950 |
| 1732318200 | 103.86 | 1.91 | 1.87 | 102.2 | 104.02 | 102.13 | 341745 |
| 1732231800 | 101.95 | 2.09 | 2.09 | 100.5 | 102.65 | 99.53 | 372485 |
| 1732145400 | 99.86 | 0.64 | 0.65 | 99.44 | 100.12 | 98.27 | 438738 |
| 1732059000 | 99.22 | -0.62 | -0.62 | 98.22 | 99.75 | 97.71 | 403123 |
| 1731972600 | 99.84 | -0.15 | -0.15 | 99.79 | 100.32 | 99.455 | 175734 |
| 1731713400 | 99.99 | -1.39 | -1.37 | 100.6 | 100.91 | 99.5205 | 254848 |
| 1731627000 | 101.38 | -0.98 | -0.96 | 102.72 | 102.88 | 101.15 | 372626 |
| 1731540600 | 102.36 | 0.16 | 0.16 | 102.43 | 103.18 | 101.82 | 137847 |
| 1731454200 | 102.2 | -1.75 | -1.68 | 104.18 | 104.467 | 102.06 | 395278 |
| 1731367800 | 103.95 | 1.4 | 1.37 | 103.38 | 104.7698 | 103.38 | 345442 |
| 1731108600 | 102.55 | 1.22 | 1.20 | 101.72 | 103.27 | 101.33 | 248484 |
| 1731022200 | 101.33 | 0.01 | 0.01 | 101.44 | 101.73 | 100.93 | 527518 |
| 1730935800 | 101.32 | 6.7 | 7.08 | 100.15 | 101.56 | 99.7641 | 673354 |
| 1730849400 | 94.62 | 1.82 | 1.96 | 92.85 | 94.76 | 92.62 | 196013 |
| 1730763000 | 92.8 | -1.05 | -1.12 | 93.58 | 93.73 | 92.1001 | 399295 |
| 1730500200 | 93.85 | 1.22 | 1.32 | 93.5 | 95.0994 | 93.39 | 149580 |
| 1730413800 | 92.63 | -1.91 | -2.02 | 93.37 | 93.65 | 92.45 | 419359 |
| 1730327400 | 94.54 | -0.31 | -0.33 | 94.63 | 95.7942 | 94.37 | 144660 |
| 1730241000 | 94.85 | -0.75 | -0.78 | 94.75 | 95.94 | 94.54 | 202280 |
| 1730154600 | 95.6 | 1.26 | 1.34 | 95.36 | 95.9 | 95.23 | 166874 |
| 1729895400 | 94.34 | -1.15 | -1.20 | 96.25 | 96.45 | 94.01 | 200549 |
| 1729809000 | 95.49 | -0.66 | -0.69 | 95.77 | 95.88 | 94.7 | 328555 |
| 1729722600 | 96.15 | -1.9 | -1.94 | 97.03 | 97.32 | 95.2 | 355635 |
| 1729636200 | 98.05 | -0.06 | -0.06 | 97.33 | 98.57 | 97.14 | 187118 |
| 1729549800 | 98.11 | -1.52 | -1.53 | 99.53 | 99.76 | 97.9 | 357884 |
| 1729290600 | 99.63 | 0.09 | 0.09 | 99.51 | 99.92 | 98.6 | 233544 |
| 1729204200 | 99.54 | 0.76 | 0.77 | 99.59 | 99.73 | 98.99 | 181598 |
| 1729117800 | 98.78 | 1.41 | 1.45 | 97.2 | 98.93 | 97.05 | 138255 |
| 1729031400 | 97.37 | -1.51 | -1.53 | 98.16 | 98.51 | 97.1451 | 536719 |
| 1728945000 | 98.88 | 1 | 1.02 | 97.65 | 99.12 | 97.176 | 314486 |
| 1728685800 | 97.88 | 1.75 | 1.82 | 96.38 | 98.05 | 96.26 | 426088 |
| 1728599400 | 96.13 | -0.21 | -0.22 | 96.26 | 96.305 | 95.4 | 139665 |
| 1728513000 | 96.34 | 1.94 | 2.06 | 94.46 | 96.58 | 94.07 | 164160 |
| 1728426600 | 94.4 | 0.52 | 0.55 | 94.31 | 94.62 | 93.578 | 120246 |
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
