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 | 2.19 | 1.86716685139 | 117.29 | 119.48 | 115.1372 | 3548821 | 117.17440814 | SP |
| 4 | 2.92 | 2.50514756349 | 116.56 | 120.03756 | 115.1372 | 2682812 | 117.82034524 | SP |
| 12 | 0.18 | 0.150880134116 | 119.3 | 123.6392 | 115.1372 | 1754350 | 119.26470057 | SP |
| 26 | 3.27 | 2.81387143964 | 116.21 | 123.6392 | 105.9 | 1443341 | 117.68783766 | SP |
| 52 | 18.98 | 18.8855721393 | 100.5 | 123.6392 | 100.14 | 1524188 | 112.87665496 | SP |
| 156 | 14.56 | 13.8772398018 | 104.92 | 123.6392 | 76.8 | 2101175 | 97.56644656 | SP |
| 260 | 36.41 | 43.8305043939 | 83.07 | 123.6392 | 53.7 | 2102023 | 93.90726313 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 119.48 | 0.99 | 0.84 | 119.39 | 119.795 | 119.21 | 1390759 |
| 1737070200 | 118.49 | 0.11 | 0.09 | 118.68 | 118.902 | 118.22 | 3819091 |
| 1736983800 | 118.38 | 1.78 | 1.53 | 118.26 | 118.665 | 117.93 | 3736429 |
| 1736897400 | 116.6 | 0.4 | 0.34 | 116.84 | 116.99 | 115.945 | 1447940 |
| 1736811000 | 116.2 | 0.04 | 0.03 | 115.23 | 116.24 | 115.1372 | 4232886 |
| 1736551800 | 116.16 | -1.89 | -1.60 | 117.29 | 117.29 | 115.88 | 4484193 |
| 1736379000 | 118.05 | 0.04 | 0.03 | 117.9 | 118.25 | 117.32 | 4746779 |
| 1736292600 | 118.01 | -1.17 | -0.98 | 119.71 | 119.7574 | 117.83 | 5254207 |
| 1736206200 | 119.18 | 0.73 | 0.62 | 119.07 | 119.995 | 118.93 | 1549778 |
| 1735947000 | 118.45 | 1.21 | 1.03 | 117.82 | 118.569 | 117.5 | 1567448 |
| 1735860600 | 117.24 | -0.24 | -0.20 | 117.98 | 118.32 | 116.615 | 2456417 |
| 1735687800 | 117.48 | -0.27 | -0.23 | 118.14 | 118.255 | 117.205 | 1821311 |
| 1735601400 | 117.75 | -1.15 | -0.97 | 117.77 | 118.33 | 117.11 | 2042722 |
| 1735342200 | 118.9 | -0.94 | -0.78 | 119.23 | 119.37 | 118.24 | 1570193 |
| 1735255800 | 119.84 | 0.14 | 0.12 | 119.55 | 120.03756 | 119.29 | 944458 |
| 1735077840 | 119.7 | 0.94 | 0.79 | 118.94 | 119.7334 | 118.81 | 1222644 |
| 1734996600 | 118.76 | 0.65 | 0.55 | 118.1 | 118.845 | 117.53 | 1795895 |
| 1734737400 | 118.11 | 0.07 | 0.06 | 116.56 | 118.97 | 116.5 | 2650594 |
| 1734651000 | 118.04 | -0.02 | -0.02 | 119.05 | 119.31 | 118.025 | 1987559 |
| 1734564600 | 118.06 | -3.59 | -2.95 | 121.6 | 121.91 | 118.015 | 1941146 |
| 1734478200 | 121.65 | -0.51 | -0.42 | 121.85 | 121.85 | 121.43 | 1743722 |
| 1734391800 | 122.16 | 0.16 | 0.13 | 122.08 | 122.42 | 121.9618 | 1575881 |
| 1734132600 | 122 | -0.14 | -0.11 | 122.44 | 122.47 | 121.71 | 1134271 |
| 1734046200 | 122.14 | -0.83 | -0.67 | 122.64 | 122.695 | 122.13 | 1156193 |
| 1733959800 | 122.97 | 0.93 | 0.76 | 122.71 | 123.1 | 122.605 | 1057521 |
| 1733873400 | 122.04 | -0.78 | -0.64 | 122.75 | 122.75 | 121.985 | 1101825 |
| 1733787000 | 122.82 | -0.25 | -0.20 | 123.52 | 123.6392 | 122.76 | 1589403 |
| 1733527800 | 123.07 | 0.15 | 0.12 | 123.2 | 123.36 | 122.91 | 1015831 |
| 1733441400 | 122.92 | 0.02 | 0.02 | 123.13 | 123.28 | 122.89 | 1005406 |
| 1733355000 | 122.9 | 0.5 | 0.41 | 122.68 | 122.955 | 122.525 | 1857752 |
| 1733268600 | 122.4 | 0.2 | 0.16 | 122.33 | 122.465 | 122.0454 | 963448 |
| 1733182200 | 122.2 | 0.26 | 0.21 | 122.1 | 122.339 | 121.79 | 1410096 |
| 1732917840 | 121.94 | 0.91 | 0.75 | 121.23 | 122.0666 | 121.23 | 605638 |
| 1732750200 | 121.03 | -0.15 | -0.12 | 121.33 | 121.5 | 120.805 | 1610925 |
| 1732663800 | 121.18 | 0.08 | 0.07 | 121.14 | 121.3 | 120.75 | 1095121 |
| 1732577400 | 121.1 | 0.51 | 0.42 | 121.43 | 121.66 | 120.68 | 1174904 |
| 1732318200 | 120.59 | 0.52 | 0.43 | 120.05 | 120.675 | 119.96 | 1147209 |
| 1732231800 | 120.07 | 0.57 | 0.48 | 119.89 | 120.29 | 119.145 | 982564 |
| 1732145400 | 119.5 | -0.03 | -0.03 | 119.41 | 119.55 | 118.49 | 1497503 |
| 1732059000 | 119.53 | 0.31 | 0.26 | 118.48 | 119.6675 | 118.4401 | 1339641 |
| 1731972600 | 119.22 | 0.7 | 0.59 | 118.77 | 119.425 | 118.57 | 1869764 |
| 1731713400 | 118.52 | -1.19 | -0.99 | 119.28 | 119.325 | 118.27 | 1694964 |
| 1731627000 | 119.71 | -0.62 | -0.52 | 120.47 | 120.62 | 119.59 | 985845 |
| 1731540600 | 120.33 | -0.25 | -0.21 | 120.51 | 120.7299 | 119.95 | 1298274 |
| 1731454200 | 120.58 | -0.97 | -0.80 | 121.08 | 121.22 | 120.04 | 1346185 |
| 1731367800 | 121.55 | 0.14 | 0.12 | 121.56 | 121.79 | 121.29 | 1056844 |
| 1731108600 | 121.41 | -0.34 | -0.28 | 121.3 | 121.56 | 121.085 | 2170241 |
| 1731022200 | 121.75 | 1.27 | 1.05 | 121.28 | 121.97 | 121.23 | 2366317 |
| 1730935800 | 120.48 | 1.56 | 1.31 | 119.9242 | 120.585 | 119.3 | 1523347 |
| 1730849400 | 118.92 | 1.42 | 1.21 | 117.85 | 118.92 | 117.84 | 764373 |
| 1730763000 | 117.5 | -0.06 | -0.05 | 117.82 | 118.132 | 117.25 | 1382215 |
| 1730500200 | 117.56 | 0.47 | 0.40 | 117.76 | 118.34 | 117.45 | 1491198 |
| 1730413800 | 117.09 | -1.72 | -1.45 | 118.14 | 118.14 | 117.025 | 945555 |
| 1730327400 | 118.81 | -0.44 | -0.37 | 118.89 | 119.4297 | 118.6299 | 958451 |
| 1730241000 | 119.25 | -0.1 | -0.08 | 119.09 | 119.4738 | 118.81 | 746518 |
| 1730154600 | 119.35 | 0.62 | 0.52 | 119.38 | 119.575 | 119.24 | 1336959 |
| 1729895400 | 118.73 | -0.2 | -0.17 | 119.3 | 119.736 | 118.54 | 1091179 |
| 1729809000 | 118.93 | 0.31 | 0.26 | 119.09 | 119.09 | 118.4 | 750752 |
| 1729722600 | 118.62 | -1.04 | -0.87 | 119.32 | 119.32 | 117.9603 | 1057588 |
| 1729636200 | 119.66 | -0.29 | -0.24 | 119.345 | 119.89 | 119.28 | 746641 |
| 1729549800 | 119.95 | -0.62 | -0.51 | 120.24 | 120.4 | 119.5 | 877598 |
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
