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 | -0.0789 | -0.0661746204814 | 119.23 | 119.978 | 116.68 | 17334 | 118.17648781 | SP |
| 4 | -8.2289 | -6.46011932799 | 127.38 | 127.48 | 116.68 | 15925 | 121.38464492 | SP |
| 12 | -0.9289 | -0.773567621586 | 120.08 | 130.84 | 116.68 | 12856 | 123.40247437 | SP |
| 26 | 6.4711 | 5.74290024849 | 112.68 | 130.84 | 109.88 | 18948 | 119.72999475 | SP |
| 52 | 6.5911 | 5.85563255153 | 112.56 | 130.84 | 107.67 | 17594 | 116.68805773 | SP |
| 156 | 13.3511 | 12.6191871456 | 105.8 | 130.84 | 86.1 | 31765 | 103.42192886 | SP |
| 260 | 41.2711 | 52.9931946584 | 77.88 | 130.84 | 39.63 | 27460 | 96.83464263 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 119.1511 | 0.87 | 0.73 | 118.83 | 119.34 | 117.69 | 20975 |
| 1735860600 | 118.285 | -0.09 | -0.08 | 119.64 | 119.978 | 117.89 | 24859 |
| 1735687800 | 118.3776 | 0.63 | 0.53 | 118.35 | 118.8 | 118.05 | 16302 |
| 1735601400 | 117.75 | -0.69 | -0.58 | 117.46 | 118.097 | 116.68 | 19440 |
| 1735342200 | 118.4407 | -1.06 | -0.89 | 119.23 | 119.485 | 117.795 | 8766 |
| 1735255800 | 119.5046 | 0.51 | 0.43 | 118.74 | 119.5046 | 118.435 | 32334 |
| 1735077840 | 118.9899 | 0.92 | 0.78 | 118.34 | 119 | 117.88 | 11268 |
| 1734996600 | 118.0732 | -0.39 | -0.33 | 117.34 | 118.0732 | 116.9108 | 8629 |
| 1734737400 | 118.46 | 1.12 | 0.96 | 117.09 | 119.4368 | 116.84 | 14348 |
| 1734651000 | 117.3375 | -0.78 | -0.66 | 119.18 | 119.44 | 117.31 | 8996 |
| 1734564600 | 118.12 | -3.86 | -3.16 | 122.52 | 122.585 | 118.06 | 13790 |
| 1734478200 | 121.98 | -1.3 | -1.05 | 122.87 | 122.87 | 121.8476 | 8941 |
| 1734391800 | 123.28 | -0.72 | -0.58 | 124.02 | 124.2772 | 123.24 | 25660 |
| 1734132600 | 124 | -0.87 | -0.70 | 124.75 | 124.75 | 123.78 | 12060 |
| 1734046200 | 124.8725 | -1.06 | -0.84 | 125.8 | 125.8 | 124.8725 | 8547 |
| 1733959800 | 125.9283 | 0.3 | 0.24 | 126.58 | 126.58 | 125.685 | 56215 |
| 1733873400 | 125.6296 | -0.63 | -0.50 | 126.48 | 126.48 | 125.275 | 3913 |
| 1733787000 | 126.2624 | -0.06 | -0.04 | 127.01 | 127.48 | 126.2624 | 8698 |
| 1733527800 | 126.318 | -0.55 | -0.43 | 127.38 | 127.38 | 126.1254 | 5626 |
| 1733441400 | 126.8645 | -0.81 | -0.63 | 127.8 | 127.9 | 126.8645 | 6261 |
| 1733355000 | 127.674 | -0.36 | -0.28 | 128.0303 | 128.0303 | 126.88 | 11410 |
| 1733268600 | 128.0303 | -0.87 | -0.68 | 129.16999 | 129.205 | 127.855 | 9641 |
| 1733182200 | 128.9041 | -0.05 | -0.04 | 129 | 129.13999 | 127.9708 | 21585 |
| 1732917840 | 128.9584 | 0.21 | 0.16 | 129.31 | 129.645 | 128.9584 | 2257 |
| 1732750200 | 128.75 | 0.08 | 0.06 | 129.3 | 129.88999 | 128.75 | 13555 |
| 1732663800 | 128.66999 | -1.35 | -1.04 | 129.61 | 129.61 | 128.25 | 18144 |
| 1732577400 | 130.02 | 1.75 | 1.36 | 129.47999 | 130.84 | 129.47999 | 13696 |
| 1732318200 | 128.27 | 1.75 | 1.38 | 126.64 | 128.41 | 126.64 | 9529 |
| 1732231800 | 126.519 | 1.84 | 1.48 | 125.25 | 126.76 | 125.05 | 20204 |
| 1732145400 | 124.6741 | 0.14 | 0.11 | 124.35 | 124.6741 | 123.83 | 11958 |
| 1732059000 | 124.5349 | -0.74 | -0.59 | 124.2 | 124.74 | 123.87 | 12854 |
| 1731972600 | 125.27 | 0.3 | 0.24 | 125.42 | 125.57 | 125.095 | 10507 |
| 1731713400 | 124.9675 | -0.53 | -0.42 | 125.495 | 126.025 | 124.6088 | 5244 |
| 1731627000 | 125.5 | -0.54 | -0.43 | 126.71 | 126.71 | 125.405 | 6643 |
| 1731540600 | 126.0414 | -0.27 | -0.21 | 126.97 | 126.97 | 126.0414 | 7279 |
| 1731454200 | 126.3078 | -1.45 | -1.14 | 127.19 | 127.5993 | 126.25 | 8463 |
| 1731367800 | 127.76 | 1.62 | 1.28 | 127 | 128.175 | 127 | 18900 |
| 1731108600 | 126.1398 | -0.17 | -0.13 | 126.22 | 126.27 | 125.5929 | 17890 |
| 1731022200 | 126.31 | -1.3 | -1.02 | 127.435 | 127.4423 | 126.04 | 17721 |
| 1730935800 | 127.61 | 6.68 | 5.52 | 124.2 | 127.8099 | 121.62 | 24651 |
| 1730849400 | 120.93 | 1.59 | 1.33 | 119.29 | 120.93 | 119.04 | 7427 |
| 1730763000 | 119.34 | 0.09 | 0.08 | 119.41 | 120.135 | 119.3 | 14430 |
| 1730500200 | 119.25 | -0.22 | -0.18 | 120.16 | 120.3336 | 119.25 | 9288 |
| 1730413800 | 119.47 | -0.9 | -0.75 | 120.49 | 121.16 | 119.47 | 8163 |
| 1730327400 | 120.37 | 0.26 | 0.21 | 119.8 | 121.67 | 119.8 | 8770 |
| 1730241000 | 120.1148 | -0.94 | -0.78 | 120.27 | 120.58 | 120.11 | 5282 |
| 1730154600 | 121.055 | 1.59 | 1.33 | 119.61 | 121.24 | 119.61 | 15263 |
| 1729895400 | 119.47 | -0.88 | -0.73 | 120.89 | 121.03 | 119.42 | 5029 |
| 1729809000 | 120.35 | 0.23 | 0.19 | 120.41 | 120.42 | 119.825 | 8589 |
| 1729722600 | 120.12 | -0.66 | -0.55 | 120.45 | 120.45 | 119.6429 | 10226 |
| 1729636200 | 120.78 | -0.27 | -0.22 | 120.83 | 120.9286 | 120.43 | 6513 |
| 1729549800 | 121.05 | -2.07 | -1.68 | 123.09 | 123.115 | 121.05 | 7346 |
| 1729290600 | 123.12 | -0.26 | -0.21 | 123.29 | 123.29 | 122.75 | 10052 |
| 1729204200 | 123.382 | 0.43 | 0.35 | 123.2 | 123.382 | 122.755 | 5744 |
| 1729117800 | 122.95 | 1.61 | 1.33 | 122.13 | 123.215 | 122.13 | 13322 |
| 1729031400 | 121.34 | -0.61 | -0.50 | 121.525 | 122.78 | 121.34 | 21437 |
| 1728945000 | 121.95 | 0.22 | 0.18 | 122.14 | 122.14 | 121 | 11423 |
| 1728685800 | 121.73 | 1.8 | 1.50 | 120.08 | 121.749 | 120.08 | 12503 |
| 1728599400 | 119.93 | -0.06 | -0.05 | 119.87 | 120.07 | 119.22 | 6393 |
| 1728513000 | 119.99 | 0.77 | 0.65 | 119.02 | 120.3 | 119.02 | 4550 |
| 1728426600 | 119.22 | -0.65 | -0.54 | 119.66 | 119.77 | 118.824 | 8432 |
| 1728340200 | 119.87 | -0.68 | -0.57 | 120.24 | 120.305 | 119.3 | 11995 |
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
