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 | -1.4366 | -1.211400624 | 118.59 | 118.786 | 116.01 | 11803 | 117.38917424 | SP |
| 4 | 2.8634 | 2.50538104821 | 114.29 | 119.08 | 112.7 | 8217 | 116.97551726 | SP |
| 12 | -2.7166 | -2.26628847919 | 119.87 | 124.1001 | 112.7 | 8843 | 118.60933253 | SP |
| 26 | 5.2734 | 4.71344297462 | 111.88 | 124.1001 | 110.2397 | 7981 | 118.08695351 | SP |
| 52 | 13.4434 | 12.962491563 | 103.71 | 124.1001 | 102.43 | 7882 | 113.77557007 | SP |
| 156 | 15.7034 | 15.4789551503 | 101.45 | 124.1001 | 84.87 | 14313 | 100.73170548 | SP |
| 260 | 36.8034 | 45.8038581207 | 80.35 | 124.1001 | 49.23 | 24196 | 84.07753071 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 117.1534 | -0.66 | -0.56 | 118.05 | 118.05 | 117.1522 | 29552 |
| 1738884600 | 117.81 | -0.25 | -0.21 | 118.42 | 118.42 | 117.25 | 3880 |
| 1738798200 | 118.0632 | 0.77 | 0.65 | 117.65 | 118.1599 | 117.635 | 3126 |
| 1738711800 | 117.2973 | 0.06 | 0.05 | 116.89 | 117.47 | 116.67 | 42119 |
| 1738625400 | 117.2409 | -0.39 | -0.34 | 116.18 | 117.53 | 116.01 | 5795 |
| 1738366200 | 117.6352 | -1.02 | -0.86 | 118.59 | 118.786 | 117.6 | 4048 |
| 1738279800 | 118.6535 | 1.26 | 1.07 | 117.92 | 118.9174 | 117.92 | 2161 |
| 1738193400 | 117.3917 | -0.35 | -0.30 | 117.69 | 118.07 | 117.38 | 2794 |
| 1738107000 | 117.74 | -0.68 | -0.58 | 118.42 | 118.42 | 117.6671 | 4237 |
| 1738020600 | 118.4243 | -0.15 | -0.12 | 117.7 | 118.5253 | 117.7 | 7274 |
| 1737761400 | 118.5719 | 0.42 | 0.35 | 118.67 | 118.87 | 118.5111 | 3382 |
| 1737675000 | 118.1569 | 0 | 0.00 | 118.1569 | 118.1569 | 118.1569 | 0 |
| 1737588600 | 118.1569 | -0.64 | -0.54 | 119.08 | 119.08 | 118.1569 | 13237 |
| 1737502200 | 118.794 | 1.23 | 1.05 | 118.45 | 118.794 | 118.45 | 3049 |
| 1737156600 | 117.5615 | 0.44 | 0.38 | 117.51 | 117.88 | 117.51 | 6709 |
| 1737070200 | 117.12 | 1.07 | 0.92 | 116.17 | 117.15 | 116.17 | 13317 |
| 1736983800 | 116.0511 | 0.95 | 0.82 | 116.65 | 116.65 | 115.86 | 10473 |
| 1736897400 | 115.1024 | 1.06 | 0.93 | 114.64 | 115.22 | 114.3828 | 6496 |
| 1736811000 | 114.0377 | 0.96 | 0.85 | 112.7 | 114.0377 | 112.7 | 3705 |
| 1736551800 | 113.0773 | -1.53 | -1.34 | 113.8 | 113.971 | 112.9325 | 10782 |
| 1736379000 | 114.61 | 0.23 | 0.20 | 114.12 | 114.641 | 113.69 | 9225 |
| 1736292600 | 114.3836 | -0.25 | -0.21 | 114.82 | 115.15 | 113.9401 | 8288 |
| 1736206200 | 114.6294 | -0.41 | -0.36 | 115.61 | 115.9899 | 114.5901 | 5328 |
| 1735947000 | 115.0424 | 0.96 | 0.84 | 114.46 | 115.19 | 114.34 | 13199 |
| 1735860600 | 114.0794 | -0.03 | -0.03 | 115.02 | 115.02 | 113.7009 | 6401 |
| 1735687800 | 114.11 | 0.06 | 0.05 | 114.37 | 114.6038 | 113.83 | 4176 |
| 1735601400 | 114.0539 | -0.82 | -0.71 | 114.43 | 114.43 | 113.1501 | 8542 |
| 1735342200 | 114.8705 | -0.81 | -0.70 | 115.2 | 115.7499 | 114.37 | 5761 |
| 1735255800 | 115.685 | 0.26 | 0.22 | 115.21 | 115.77 | 115.21 | 8683 |
| 1735077840 | 115.4263 | -0.13 | -0.11 | 114.84 | 115.4263 | 114.6418 | 6428 |
| 1734996600 | 115.5518 | 0.26 | 0.23 | 115.18 | 115.5518 | 114.5188 | 5341 |
| 1734737400 | 115.29 | 1.16 | 1.02 | 113.76 | 115.89 | 113.76 | 6284 |
| 1734651000 | 114.1305 | -0.54 | -0.47 | 115.37 | 115.37 | 114.1305 | 5997 |
| 1734564600 | 114.674 | -3.12 | -2.65 | 117.78 | 117.78 | 114.56 | 6394 |
| 1734478200 | 117.7979 | -0.91 | -0.76 | 118.17 | 118.17 | 117.49 | 7408 |
| 1734391800 | 118.705 | -0.62 | -0.52 | 119.39 | 119.6271 | 118.705 | 10982 |
| 1734132600 | 119.3295 | -0.21 | -0.17 | 119.1988 | 119.6105 | 119.1988 | 3501 |
| 1734046200 | 119.5367 | -0.33 | -0.28 | 119.91 | 119.998 | 119.5367 | 4232 |
| 1733959800 | 119.8704 | 0.07 | 0.06 | 119.965 | 120.15 | 119.82 | 7293 |
| 1733873400 | 119.8 | -1.04 | -0.86 | 120.43 | 120.6859 | 119.74 | 7136 |
| 1733787000 | 120.841 | -0.66 | -0.54 | 121.97 | 121.97 | 120.841 | 8249 |
| 1733527800 | 121.5028 | -0.35 | -0.28 | 122.36 | 122.36 | 121.35 | 3481 |
| 1733441400 | 121.85 | -0.45 | -0.37 | 122.28 | 122.28 | 121.85 | 3626 |
| 1733355000 | 122.2985 | -0.39 | -0.32 | 122.77 | 122.77 | 122.0022 | 8331 |
| 1733268600 | 122.6886 | -0.34 | -0.28 | 122.9121 | 122.9641 | 122.59 | 92738 |
| 1733182200 | 123.0274 | -0.75 | -0.60 | 123.73 | 123.73 | 122.868 | 3693 |
| 1732917840 | 123.7742 | 0.45 | 0.37 | 123.67 | 124.1001 | 123.67 | 2854 |
| 1732750200 | 123.32 | -0.25 | -0.20 | 123.87 | 124.01 | 123.32 | 2380 |
| 1732663800 | 123.5678 | 0.2 | 0.17 | 123.42 | 123.6399 | 123.05 | 3105 |
| 1732577400 | 123.3635 | 0.86 | 0.70 | 123.14 | 123.838 | 123.14 | 6507 |
| 1732318200 | 122.5012 | 0.81 | 0.66 | 122.34 | 122.5012 | 122.3187 | 1978 |
| 1732231800 | 121.6929 | 1.6 | 1.33 | 120.53 | 121.86 | 120.53 | 4421 |
| 1732145400 | 120.092 | 0.47 | 0.39 | 119.51 | 120.1939 | 119.5001 | 4796 |
| 1732059000 | 119.6247 | -0.14 | -0.12 | 119.14 | 119.76 | 118.99 | 21127 |
| 1731972600 | 119.763 | 0.36 | 0.31 | 119.38 | 120.05 | 119.38 | 4299 |
| 1731713400 | 119.3984 | -0.6 | -0.50 | 120.03 | 120.03 | 119.26 | 15591 |
| 1731627000 | 119.9941 | -1.04 | -0.86 | 121 | 121 | 119.9941 | 3163 |
| 1731540600 | 121.0361 | -0.19 | -0.16 | 121.52 | 121.56 | 121.0361 | 5069 |
| 1731454200 | 121.23 | -0.87 | -0.71 | 121.77 | 121.85 | 120.98616 | 10602 |
| 1731367800 | 122.1 | 0.39 | 0.32 | 122.33 | 122.4064 | 121.9591 | 2253 |
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
