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 | -1.67 | -1.40088918715 | 119.21 | 119.4513 | 116.81 | 21771 | 118.34272616 | SP |
| 4 | 0.51 | 0.435785695975 | 117.03 | 119.71 | 114.9689 | 39355 | 116.8098201 | SP |
| 12 | 3.59 | 3.15050460728 | 113.95 | 119.71 | 109.777 | 16186 | 116.59854866 | SP |
| 26 | 8.28 | 7.57825370675 | 109.26 | 119.71 | 103.34 | 14684 | 113.64875433 | SP |
| 52 | 23.75 | 25.3225290543 | 93.79 | 119.71 | 93.79 | 8987 | 111.89927157 | SP |
| 156 | 15.55 | 15.2465928032 | 101.99 | 119.71 | 72.59 | 6412 | 99.93170172 | SP |
| 260 | 45.89 | 64.047452896 | 71.65 | 119.71 | 49.06 | 11089 | 92.63082452 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059000 | 118.0689 | 0.43 | 0.36 | 117.15 | 118.0689 | 116.81 | 3870 |
| 1731972600 | 117.6399 | 0.61 | 0.52 | 117.24 | 117.67 | 117.085 | 47299 |
| 1731713400 | 117.0304 | -1.19 | -1.01 | 117.6 | 117.6 | 116.9199 | 738 |
| 1731627000 | 118.22 | -0.81 | -0.68 | 119.12 | 119.135 | 118.22 | 4581 |
| 1731540600 | 119.027 | 0.08 | 0.07 | 119.21 | 119.4513 | 118.855 | 52366 |
| 1731454200 | 118.9483 | -0.63 | -0.53 | 119.43 | 119.43 | 118.65 | 423 |
| 1731367800 | 119.5823 | 0.15 | 0.13 | 119.71 | 119.71 | 119.4901 | 1373 |
| 1731108600 | 119.4283 | 0.06 | 0.05 | 119.15 | 119.4283 | 119.15 | 1850 |
| 1731022200 | 119.37 | 1.38 | 1.17 | 118.78 | 119.56 | 118.78 | 3724 |
| 1730935800 | 117.99 | 1.6 | 1.37 | 117.82 | 117.99 | 117.5 | 791 |
| 1730849400 | 116.3911 | 0.68 | 0.59 | 115.5 | 116.56 | 115.5 | 2753 |
| 1730763000 | 115.71 | 0.49 | 0.43 | 115.41 | 115.71 | 114.9795 | 3189 |
| 1730500200 | 115.2187 | 0.25 | 0.22 | 115.29 | 115.29 | 115.2187 | 1074 |
| 1730413800 | 114.9689 | -1.72 | -1.47 | 116.26 | 116.26 | 114.9689 | 2069 |
| 1730327400 | 116.69 | -0.53 | -0.45 | 116.78 | 116.99 | 116.69 | 931 |
| 1730241000 | 117.22 | -0 | -0.00 | 116.95 | 117.22 | 116.95 | 9524 |
| 1730154600 | 117.2206 | 0.52 | 0.44 | 116.95 | 117.2206 | 116.95 | 467 |
| 1729895400 | 116.7021 | -0.24 | -0.20 | 117.3 | 117.3 | 116.7021 | 537 |
| 1729809000 | 116.9384 | 0.41 | 0.35 | 117.01 | 117.01 | 116.745 | 4144 |
| 1729722600 | 116.53 | -0.79 | -0.67 | 117.03 | 117.05 | 115.97 | 645346 |
| 1729636200 | 117.32 | -0.17 | -0.15 | 117.2 | 117.3914 | 117.07 | 9172 |
| 1729549800 | 117.4907 | -0.52 | -0.44 | 117.92 | 117.96 | 117.18 | 1190 |
| 1729290600 | 118.0063 | 0.61 | 0.52 | 117.99 | 118.0063 | 117.81 | 1539 |
| 1729204200 | 117.3937 | -0.09 | -0.08 | 118.13 | 118.13 | 117.36 | 5773 |
| 1729117800 | 117.4821 | 0.68 | 0.58 | 117.09 | 117.5 | 116.88 | 35976 |
| 1729031400 | 116.8049 | -1.18 | -1.00 | 117.95 | 117.99 | 116.69 | 4221 |
| 1728945000 | 117.9854 | 0.86 | 0.73 | 117.33 | 117.9854 | 117.33 | 1968 |
| 1728685800 | 117.1276 | 0.75 | 0.64 | 116.41 | 117.1276 | 116.41 | 5986 |
| 1728599400 | 116.3778 | -0.2 | -0.17 | 116.42 | 116.42 | 116.02 | 2772 |
| 1728513000 | 116.5761 | 0.69 | 0.60 | 115.92 | 116.5761 | 115.92 | 2803 |
| 1728426600 | 115.8818 | 0.77 | 0.67 | 115.53 | 115.8818 | 115.53 | 3828 |
| 1728340200 | 115.11 | -0.86 | -0.74 | 115.92 | 115.92 | 114.985 | 3250 |
| 1728081000 | 115.97 | 0.86 | 0.75 | 115.89 | 116 | 115.42 | 3463 |
| 1727994600 | 115.1118 | -0.5 | -0.43 | 115.36 | 115.41 | 115.02 | 2778 |
| 1727908200 | 115.6133 | 0.01 | 0.01 | 115.55 | 115.7899 | 115.25 | 2565 |
| 1727821800 | 115.6062 | -0.93 | -0.80 | 116.66 | 116.66 | 115.27 | 3200 |
| 1727735400 | 116.54 | 0.06 | 0.05 | 116.31 | 116.54 | 116.03 | 2942 |
| 1727476200 | 116.4849 | -0.13 | -0.11 | 116.94 | 116.94 | 116.41 | 2568 |
| 1727389800 | 116.6158 | 0.88 | 0.76 | 116.92 | 116.92 | 116.47 | 2791 |
| 1727303400 | 115.7363 | -0.26 | -0.23 | 116.29 | 116.29 | 115.67 | 6599 |
| 1727217000 | 115.9986 | 0.34 | 0.29 | 115.86 | 116.13 | 115.56 | 3361 |
| 1727130600 | 115.6624 | 0.36 | 0.31 | 115.56 | 115.6624 | 115.4978 | 1884 |
| 1726871400 | 115.3 | -0.41 | -0.35 | 115.47 | 115.47 | 114.96 | 11206 |
| 1726785000 | 115.7077 | 1.86 | 1.63 | 115.91 | 115.97 | 115.41 | 4099 |
| 1726698600 | 113.8474 | -0.24 | -0.21 | 114.41 | 114.46 | 113.8474 | 2852 |
| 1726612200 | 114.0864 | -0.17 | -0.15 | 114.76 | 114.76 | 113.96 | 2048 |
| 1726525800 | 114.26 | 0.42 | 0.37 | 114.04 | 114.26 | 113.64 | 1664 |
| 1726266600 | 113.8426 | 0.68 | 0.60 | 113.59 | 113.93 | 113.59 | 2532 |
| 1726180200 | 113.1631 | 0.8 | 0.71 | 112.6 | 113.1631 | 112.4 | 2365 |
| 1726093800 | 112.3628 | 1.06 | 0.95 | 111.45 | 112.3628 | 110.2 | 1992 |
| 1726007400 | 111.3025 | 0.32 | 0.29 | 111.36 | 111.36 | 110.4 | 2369 |
| 1725921000 | 110.9851 | 1.15 | 1.05 | 110.88 | 111.3 | 110.8525 | 3058 |
| 1725661800 | 109.836 | -1.89 | -1.70 | 111.99 | 111.99 | 109.777 | 4308 |
| 1725575400 | 111.73 | -0.28 | -0.25 | 112.09 | 112.36 | 111.34 | 4624 |
| 1725489000 | 112.01 | -0.16 | -0.14 | 111.78 | 112.23 | 111.78 | 2985 |
| 1725402600 | 112.17 | -2.19 | -1.92 | 113.99 | 113.99 | 111.955 | 3558 |
| 1725057000 | 114.36 | 0.66 | 0.58 | 114.11 | 114.44 | 113.44 | 1873 |
| 1724970600 | 113.7 | 0.15 | 0.14 | 113.96 | 114.45 | 113.44 | 2929 |
| 1724884200 | 113.5453 | -0.56 | -0.49 | 113.95 | 113.95 | 113.09 | 2957 |
| 1724797800 | 114.1048 | 0.25 | 0.22 | 113.8 | 114.1048 | 113.8 | 2060 |
| 1724711400 | 113.8552 | -0.37 | -0.32 | 114.36 | 114.36 | 113.759 | 2881 |
| 1724452200 | 114.2251 | 1.62 | 1.43 | 113.47 | 114.2251 | 113.47 | 1824 |
| 1724365800 | 112.61 | -1.09 | -0.96 | 113.99 | 113.99 | 112.61 | 2379 |
| 1724279400 | 113.7029 | 0.69 | 0.61 | 113.33 | 113.7524 | 113.17 | 2575 |
| 1724193000 | 113.016 | -0.3 | -0.27 | 113.2 | 113.2 | 112.961 | 2090 |
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
