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 | -3.22 | -2.86451383329 | 112.41 | 114.52 | 108.3 | 59085 | 110.72413777 | SP |
| 4 | -12.75 | -10.4559619485 | 121.94 | 122.075 | 108.3 | 85596 | 116.34812602 | SP |
| 12 | -15.16 | -12.1913952553 | 124.35 | 124.71 | 108.3 | 59868 | 117.40695347 | SP |
| 26 | -3.26 | -2.89906625167 | 112.45 | 130.735 | 108.3 | 45040 | 119.3793405 | SP |
| 52 | -0.52 | -0.473976848054 | 109.71 | 130.735 | 103.93 | 41981 | 116.58290801 | SP |
| 156 | -102.03 | -48.3050847458 | 211.22 | 223.34 | 88.4124 | 27517 | 121.26754792 | SP |
| 260 | -27.41 | -20.065885798 | 136.6 | 249.46 | 88.4124 | 23731 | 140.10792499 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 109.19 | 0.45 | 0.41 | 108.51 | 109.61 | 106.84 | 71175 |
| 1741303800 | 108.74 | -2.16 | -1.95 | 109.13 | 110.565 | 108.45 | 44260 |
| 1741217400 | 110.9 | 1.04 | 0.95 | 109.43 | 110.9 | 109.0361 | 61798 |
| 1741131000 | 109.86 | -1.33 | -1.20 | 110 | 111.41 | 108.3 | 71950 |
| 1741044600 | 111.19 | -2.59 | -2.28 | 114.15 | 114.52 | 110.61 | 84823 |
| 1740785400 | 113.78 | 1.04 | 0.92 | 112.41 | 113.78 | 112 | 32596 |
| 1740699000 | 112.74 | -1.62 | -1.42 | 114.74 | 114.77 | 112.62 | 48070 |
| 1740612600 | 114.36 | 0.14 | 0.12 | 114.69 | 115.94 | 114.195 | 152187 |
| 1740526200 | 114.22 | -0.11 | -0.10 | 114.2 | 114.82 | 113.32 | 35572 |
| 1740439800 | 114.33 | -0.3 | -0.26 | 115.37 | 115.37 | 113.66 | 35827 |
| 1740180600 | 114.63 | -3.83 | -3.23 | 119.08 | 119.08 | 114.5 | 69140 |
| 1740094200 | 118.46 | -1.84 | -1.53 | 119.86 | 119.86 | 118.05 | 778637 |
| 1740007800 | 120.3 | -0.06 | -0.05 | 119.71 | 120.678 | 119.58 | 21931 |
| 1739921400 | 120.36 | 0.7 | 0.58 | 119.75 | 120.595 | 119.59 | 27987 |
| 1739575800 | 119.66 | -0.43 | -0.36 | 120.4 | 120.6539 | 119.66 | 33821 |
| 1739489400 | 120.0948 | 1.65 | 1.40 | 119.26 | 120.0948 | 118.7004 | 17285 |
| 1739403000 | 118.44 | -1.19 | -0.99 | 117.96 | 118.745 | 117.755 | 25212 |
| 1739316600 | 119.63 | -0.65 | -0.54 | 119.32 | 120.015 | 119.27 | 11621 |
| 1739230200 | 120.28 | -0.16 | -0.13 | 120.87 | 120.87 | 120.0001 | 49133 |
| 1738971000 | 120.44 | -1.28 | -1.05 | 121.94 | 122.075 | 120.425 | 22541 |
| 1738884600 | 121.72 | -0.64 | -0.52 | 122.68 | 122.97 | 120.9601 | 20261 |
| 1738798200 | 122.36 | 1.18 | 0.97 | 121.68 | 122.5 | 121.44 | 62269 |
| 1738711800 | 121.18 | 1.54 | 1.29 | 119.58 | 121.3 | 119.58 | 24553 |
| 1738625400 | 119.64 | -1.36 | -1.13 | 118.35 | 120.37 | 118.08 | 34000 |
| 1738366200 | 121.0014 | -0.8 | -0.66 | 122.14 | 122.63 | 120.3901 | 36889 |
| 1738279800 | 121.8 | 1.2 | 1.00 | 121.42 | 122.54 | 121.15 | 25687 |
| 1738193400 | 120.6 | 0.05 | 0.04 | 120.56 | 121.3783 | 119.89 | 30110 |
| 1738107000 | 120.55 | 0.55 | 0.46 | 120 | 120.94 | 119.935 | 21831 |
| 1738020600 | 120 | -1.01 | -0.83 | 119.87 | 121.28 | 119.476 | 30875 |
| 1737761400 | 121.0088 | -0.09 | -0.08 | 121.33 | 121.5339 | 120.75 | 20151 |
| 1737675000 | 121.1 | 0 | 0.00 | 121.1 | 121.1 | 121.1 | 0 |
| 1737588600 | 121.1 | -1.08 | -0.88 | 121.84 | 121.84 | 121.0701 | 26297 |
| 1737502200 | 122.18 | 2.07 | 1.72 | 121.5733 | 122.18 | 121.06 | 25339 |
| 1737156600 | 120.11 | 0.65 | 0.54 | 120.4 | 120.4 | 119.6212 | 29890 |
| 1737070200 | 119.46 | 0.53 | 0.45 | 118.9 | 119.56 | 118.4423 | 22170 |
| 1736983800 | 118.93 | 1.92 | 1.64 | 119.96 | 119.96 | 118.55 | 36615 |
| 1736897400 | 117.01 | 1.71 | 1.48 | 116.27 | 117.18 | 115.7609 | 40543 |
| 1736811000 | 115.3 | 0.24 | 0.21 | 113.9 | 115.35 | 113.7 | 47646 |
| 1736551800 | 115.06 | -2.37 | -2.02 | 115.415 | 115.78 | 114.36 | 71028 |
| 1736379000 | 117.43 | 0.36 | 0.31 | 116.275 | 117.6 | 115.7723 | 100403 |
| 1736292600 | 117.07 | -0.86 | -0.73 | 118.75 | 118.75 | 116.38 | 37777 |
| 1736206200 | 117.93 | -0.16 | -0.14 | 118.89 | 119.159 | 117.7 | 38020 |
| 1735947000 | 118.09 | 1.53 | 1.31 | 117.15 | 118.1601 | 116.37 | 29845 |
| 1735860600 | 116.56 | 0.25 | 0.21 | 117.13 | 118.0301 | 115.76 | 66526 |
| 1735687800 | 116.31 | -0.29 | -0.25 | 117.09 | 117.7 | 116.2689 | 135478 |
| 1735601400 | 116.6 | -0.88 | -0.75 | 116.36 | 117.163 | 115.2504 | 86577 |
| 1735342200 | 117.48 | -1.74 | -1.46 | 118.45 | 118.88 | 116.4 | 59227 |
| 1735255800 | 119.22 | 0.84 | 0.71 | 117.7 | 119.25 | 117.53 | 33915 |
| 1735077840 | 118.38 | 1.14 | 0.97 | 117.74 | 118.475 | 116.99 | 28563 |
| 1734996600 | 117.24 | -0.67 | -0.57 | 117.26 | 117.61 | 116.2342 | 47281 |
| 1734737400 | 117.91 | 0.44 | 0.37 | 116.775 | 119.0638 | 116.775 | 81651 |
| 1734651000 | 117.47 | -0.43 | -0.36 | 118.93 | 119.48 | 117.21 | 73068 |
| 1734564600 | 117.9 | -4.77 | -3.89 | 123.09 | 123.58 | 117.085 | 51932 |
| 1734478200 | 122.67 | -1.7 | -1.37 | 123.63 | 123.86 | 122.5121 | 34593 |
| 1734391800 | 124.37 | 0.64 | 0.52 | 123.74 | 124.71 | 123.39 | 29275 |
| 1734132600 | 123.73 | -1.06 | -0.85 | 124.35 | 124.62 | 123.3 | 28575 |
| 1734046200 | 124.79 | -1.26 | -1.00 | 125.665 | 125.8221 | 124.57 | 33310 |
| 1733959800 | 126.05 | 0.94 | 0.75 | 126.41 | 126.6246 | 125.565 | 30362 |
| 1733873400 | 125.11 | -0.31 | -0.25 | 125.115 | 126.1647 | 124.62 | 28295 |
| 1733787000 | 125.42 | -0.72 | -0.57 | 126.92 | 127.1583 | 125.41 | 31612 |
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
