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 | -43.28 | -30.8745898131 | 140.18 | 142.88 | 95.76 | 1938252 | 109.29855167 | SP |
| 4 | -25.23 | -20.6583149103 | 122.13 | 152.5799 | 95.76 | 1158795 | 121.70552262 | SP |
| 12 | -44.75 | -31.5919519944 | 141.65 | 152.5799 | 95.76 | 1000746 | 126.44970723 | SP |
| 26 | -15.53 | -13.8130392244 | 112.43 | 152.6 | 95.76 | 1291365 | 123.05037314 | SP |
| 52 | 27.1 | 38.8252148997 | 69.8 | 176.9899 | 66.8 | 3575722 | 98.97819414 | SP |
| 156 | -892.7 | -90.2081649151 | 989.6 | 1013.8 | 48.402 | 26936330 | 152.93485851 | SP |
| 260 | -758.7 | -88.6746143058 | 855.6 | 3712.2 | 48.402 | 17015294 | 211.10463859 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 99.35 | -0.27 | -0.27 | 100.74 | 101.9589 | 96.63 | 2663342 |
| 1731713400 | 99.62 | -18.54 | -15.69 | 117.3 | 117.55 | 98.4 | 3404567 |
| 1731627000 | 118.16 | -11.66 | -8.98 | 129 | 130.15 | 117.58 | 1256564 |
| 1731540600 | 129.82 | -2.08 | -1.58 | 135.35 | 139.15 | 129.8 | 994393 |
| 1731454200 | 131.9 | -12.47 | -8.64 | 140.18 | 142.88 | 131.2603 | 1236869 |
| 1731367800 | 144.37 | -2.59 | -1.76 | 150 | 152.5799 | 143.88 | 1056561 |
| 1731108600 | 146.96 | 4.59 | 3.22 | 141.07 | 147.19999 | 141.07 | 1012282 |
| 1731022200 | 142.37 | 2.37 | 1.69 | 142 | 145.9099 | 140.33 | 1016924 |
| 1730935800 | 140 | 7.22 | 5.44 | 140 | 141 | 133.3 | 1524126 |
| 1730849400 | 132.78 | 5.23 | 4.10 | 125.1 | 132.8 | 123.52 | 848241 |
| 1730763000 | 127.55 | -0.16 | -0.13 | 125.62 | 130.78 | 122.35 | 795683 |
| 1730500200 | 127.71 | 8.13 | 6.80 | 121.83 | 127.76 | 121.025 | 833046 |
| 1730413800 | 119.58 | -5.42 | -4.34 | 123.1 | 123.7699 | 118.93 | 790702 |
| 1730327400 | 125 | -0.42 | -0.33 | 124.42 | 128.77 | 123.27 | 587243 |
| 1730241000 | 125.42 | -0.13 | -0.10 | 124.27 | 126.1049 | 122.035 | 538409 |
| 1730154600 | 125.55 | 5.08 | 4.22 | 123.89 | 129 | 123.8376 | 738039 |
| 1729895400 | 120.47 | -0.33 | -0.27 | 122.25 | 126.6 | 120.21 | 803748 |
| 1729809000 | 120.8 | 1.99 | 1.67 | 120.28 | 124.36 | 119.48 | 848432 |
| 1729722600 | 118.81 | -5.98 | -4.79 | 123.35 | 124.75 | 116.69 | 1319203 |
| 1729636200 | 124.79 | 0.22 | 0.18 | 122.13 | 125.3 | 122.13 | 468899 |
| 1729549800 | 124.57 | -6.53 | -4.98 | 129.13999 | 130.59 | 122.54 | 1054402 |
| 1729290600 | 131.1 | 1.81 | 1.40 | 130.11 | 132.4 | 128.535 | 596155 |
| 1729204200 | 129.29 | -3.69 | -2.77 | 132.9 | 134 | 129.13999 | 747445 |
| 1729117800 | 132.97999 | 3.81 | 2.95 | 130.07 | 134.16 | 128.29 | 852901 |
| 1729031400 | 129.16999 | 0.74 | 0.58 | 128.31 | 131.78989 | 125.3 | 1008837 |
| 1728945000 | 128.43 | 1.54 | 1.21 | 125.59 | 128.94999 | 124.32 | 629151 |
| 1728685800 | 126.89 | 8.86 | 7.51 | 118.12 | 127.34 | 117.1 | 1041211 |
| 1728599400 | 118.03 | -0.45 | -0.38 | 116.19 | 118.05 | 113.8905 | 1000451 |
| 1728513000 | 118.48 | -2.89 | -2.38 | 121.48 | 121.6 | 117.29 | 1200450 |
| 1728426600 | 121.37 | 2.69 | 2.27 | 119.19 | 123.7999 | 118.9 | 640678 |
| 1728340200 | 118.68 | -4.46 | -3.62 | 124.02 | 124.46 | 117.0801 | 1000209 |
| 1728081000 | 123.14 | 2.94 | 2.45 | 123.01 | 125.0899 | 120.06 | 839220 |
| 1727994600 | 120.2 | -5.34 | -4.25 | 123.54 | 125.55 | 119.64 | 1007722 |
| 1727908200 | 125.54 | 0.29 | 0.23 | 123.18 | 126.3 | 119.65 | 655772 |
| 1727821800 | 125.25 | -3.49 | -2.71 | 127.94 | 128.1 | 120.1 | 1132460 |
| 1727735400 | 128.74 | 1.82 | 1.43 | 125.5 | 131.745 | 124.61 | 1075031 |
| 1727476200 | 126.92 | 0.62 | 0.49 | 128.49 | 130.56 | 126.33 | 892566 |
| 1727389800 | 126.3 | 1.5 | 1.20 | 128 | 129.69999 | 123.36 | 1178263 |
| 1727303400 | 124.8 | -3.92 | -3.05 | 129.05 | 130.2309 | 124.3101 | 877094 |
| 1727217000 | 128.72 | -1.83 | -1.40 | 131.47 | 131.47 | 124.8 | 1170002 |
| 1727130600 | 130.55 | -9.69 | -6.91 | 142.07 | 142.07 | 130 | 1293365 |
| 1726871400 | 140.24 | -3.72 | -2.58 | 142.52 | 142.8299 | 137.72999 | 787562 |
| 1726785000 | 143.96 | 6.5 | 4.73 | 145.63 | 148.3299 | 141.5601 | 1335995 |
| 1726698600 | 137.46 | -0.51 | -0.37 | 138.8 | 146.187 | 135.34 | 1240060 |
| 1726612200 | 137.97 | -1.41 | -1.01 | 140.75 | 144.14439 | 135.69999 | 957081 |
| 1726525800 | 139.38 | 0.32 | 0.23 | 141 | 141.8132 | 136.13999 | 686105 |
| 1726266600 | 139.06 | 8.4 | 6.43 | 131.96 | 139.4 | 131.96 | 737857 |
| 1726180200 | 130.66 | 0.36 | 0.28 | 130.1999 | 133.12 | 126.36 | 578179 |
| 1726093800 | 130.3 | 3.35 | 2.64 | 125.49 | 131 | 122.6701 | 725524 |
| 1726007400 | 126.95 | 0.57 | 0.45 | 126.42 | 127.68 | 121.54 | 512703 |
| 1725921000 | 126.38 | 5.3 | 4.38 | 123.38 | 129.08 | 122.49 | 741441 |
| 1725661800 | 121.08 | -6.3 | -4.95 | 128.34 | 130.02 | 116.95 | 882134 |
| 1725575400 | 127.38 | -1.89 | -1.46 | 130.11 | 130.29 | 124.86 | 664554 |
| 1725489000 | 129.27 | -0.6 | -0.46 | 128.19 | 133.38999 | 125.83 | 798935 |
| 1725402600 | 129.87 | -11.18 | -7.93 | 139.35 | 146.8 | 129.06 | 1222822 |
| 1725057000 | 141.05 | 1.59 | 1.14 | 140.65 | 143.19999 | 134.82 | 848584 |
| 1724970600 | 139.46 | 1.5 | 1.09 | 139.69999 | 145.52 | 137.9045 | 867708 |
| 1724884200 | 137.96 | -2.17 | -1.55 | 138.04 | 140.8 | 135.72 | 627947 |
| 1724797800 | 140.13 | -2.66 | -1.86 | 141.65 | 143.7199 | 135.15 | 774983 |
| 1724711400 | 142.79 | 0.41 | 0.29 | 144.11 | 145.09 | 141.1337 | 839177 |
| 1724452200 | 142.38 | 5.66 | 4.14 | 139 | 144.16 | 136.3838 | 1042613 |
| 1724365800 | 136.72 | -7 | -4.87 | 145 | 145 | 135.7006 | 721460 |
| 1724279400 | 143.72 | 4.21 | 3.02 | 141.27 | 145.66999 | 139.44 | 1148498 |
| 1724193000 | 139.51 | -0.4 | -0.29 | 138.85 | 140.8 | 134.8063 | 750200 |
| 1724106600 | 139.91 | 12.03 | 9.41 | 127.96 | 140 | 126.56 | 973523 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
