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 | 3.67 | 3.86315789474 | 95 | 102.12 | 90.18 | 136 | 97.58708487 | FU |
| 4 | -4.28 | -4.15735794075 | 102.95 | 106 | 90.18 | 87 | 98.54836617 | FU |
| 12 | -9.18 | -8.51182197497 | 107.85 | 125.94 | 90.18 | 51 | 103.59893389 | FU |
| 26 | -14.5 | -12.81258284 | 113.17 | 125.94 | 90.18 | 48 | 106.98666094 | FU |
| 52 | -14.82 | -13.058419244 | 113.49 | 125.94 | 90.18 | 46 | 110.97045268 | FU |
| 156 | -15.32 | -13.4397754189 | 113.99 | 128.26 | 89.68 | 164 | 114.55577438 | FU |
| 260 | -59.33 | -37.5506329114 | 158 | 169 | 89.68 | 175 | 121.53303188 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 98.67 | 0 | 0.00 | 98.67 | 98.67 | 92.06 | 86 |
| 1734039000 | 98.67 | 7.22 | 7.90 | 91.45 | 98.67 | 91.45 | 55 |
| 1733952540 | 91.45 | -3.81 | -4.00 | 95.26 | 95.31 | 91.44 | 182 |
| 1733866140 | 95.26 | -5.95 | -5.88 | 102.11 | 102.12 | 95.26 | 8 |
| 1733779800 | 101.21 | 0 | 0.00 | 101.21 | 101.21 | 101.21 | 0 |
| 1733520600 | 101.21 | 3.71 | 3.81 | 95 | 101.21 | 90.18 | 297 |
| 1733434200 | 97.5 | -5.47 | -5.31 | 95.67 | 97.5 | 95 | 395 |
| 1733347800 | 102.97 | -0.01 | -0.01 | 103 | 103 | 102.97 | 32 |
| 1733261340 | 102.98 | -0.47 | -0.45 | 102.98 | 102.98 | 102.98 | 20 |
| 1733174940 | 103.45 | -2.53 | -2.39 | 95.05 | 103.45 | 95.05 | 9 |
| 1732915740 | 105.98 | 0 | 0.00 | 105.98 | 105.98 | 99.31 | 42 |
| 1732829400 | 105.98 | 0 | 0.00 | 105.98 | 105.98 | 105.98 | 0 |
| 1732743000 | 105.98 | 0 | 0.00 | 105.98 | 105.98 | 105.98 | 0 |
| 1732656600 | 105.98 | -0.01 | -0.01 | 105.99 | 106 | 105.98 | 22 |
| 1732570140 | 105.99 | 0 | 0.00 | 105.99 | 105.99 | 105.99 | 0 |
| 1732310940 | 105.99 | 2.71 | 2.62 | 105.98 | 105.99 | 105.98 | 12 |
| 1732224600 | 103.28 | 6.28 | 6.47 | 97.01 | 103.28 | 97.01 | 43 |
| 1732051800 | 97 | -3.76 | -3.73 | 100 | 100 | 95.07 | 88 |
| 1731965340 | 100.76 | -2.3 | -2.23 | 102.95 | 102.98 | 100.76 | 13 |
| 1731619800 | 103.06 | -0.67 | -0.65 | 103.48 | 103.48 | 101.94 | 65 |
| 1731533400 | 103.73 | 0.81 | 0.79 | 103.73 | 103.73 | 103.73 | 1 |
| 1731446940 | 102.92 | 1.02 | 1.00 | 102.92 | 102.92 | 102.92 | 2 |
| 1731360540 | 101.9 | -0.03 | -0.03 | 101.94 | 101.94 | 101.9 | 9 |
| 1731101400 | 101.93 | 1.94 | 1.94 | 101.93 | 101.94 | 101.93 | 5 |
| 1731014940 | 99.99 | -5 | -4.76 | 105 | 105 | 99.99 | 190 |
| 1730928600 | 104.99 | -0.01 | -0.01 | 104.99 | 104.99 | 104.99 | 1 |
| 1730842200 | 105 | 0 | 0.00 | 106.05 | 107.67 | 105 | 86 |
| 1730755800 | 105 | -4 | -3.67 | 107.02 | 107.82 | 104.59 | 116 |
| 1730496600 | 109 | 0.01 | 0.01 | 108.11 | 109 | 108.11 | 16 |
| 1730410200 | 108.99 | -0.33 | -0.30 | 108.99 | 108.99 | 108.99 | 3 |
| 1730323740 | 109.32 | 0 | 0.00 | 109.32 | 109.32 | 109.32 | 0 |
| 1730237340 | 109.32 | -0.01 | -0.01 | 109.32 | 109.32 | 109.32 | 1 |
| 1730151000 | 109.33 | 0 | 0.00 | 109.33 | 109.33 | 109.33 | 0 |
| 1729891800 | 109.33 | 1.05 | 0.97 | 109.99 | 109.99 | 109.3 | 4 |
| 1729805400 | 108.28 | 0 | 0.00 | 108.28 | 108.28 | 108.28 | 0 |
| 1729719000 | 108.28 | 0.09 | 0.08 | 107.21 | 108.28 | 107 | 45 |
| 1729632600 | 108.19 | 0 | 0.00 | 108.22 | 108.22 | 108.19 | 13 |
| 1729546140 | 108.19 | -2.25 | -2.04 | 109.33 | 109.33 | 108.19 | 19 |
| 1729287000 | 110.44 | -0.35 | -0.32 | 112.49 | 112.89 | 110.44 | 5 |
| 1729200540 | 110.79 | 2.69 | 2.49 | 108.8 | 110.79 | 108.8 | 9 |
| 1729114140 | 108.1 | -0.05 | -0.05 | 112.98 | 112.98 | 108.1 | 33 |
| 1729027740 | 108.15 | -0.86 | -0.79 | 119.9 | 119.9 | 107.15 | 82 |
| 1728941340 | 109.01 | 0 | 0.00 | 109 | 109.01 | 109 | 7 |
| 1728682200 | 109.01 | 0.92 | 0.85 | 109 | 109.01 | 109 | 18 |
| 1728595740 | 108.09 | -16.8 | -13.45 | 120.45 | 120.45 | 108.09 | 63 |
| 1728509400 | 124.89 | 17.79 | 16.61 | 107.1 | 125.94 | 107.1 | 136 |
| 1728422940 | 107.1 | -0.91 | -0.84 | 108 | 108.3 | 107.1 | 26 |
| 1728336600 | 108.01 | 1.16 | 1.09 | 107.66 | 108.3 | 107 | 30 |
| 1728077400 | 106.85 | -2.45 | -2.24 | 107.03 | 107.03 | 106.84 | 60 |
| 1727991000 | 109.3 | 1.39 | 1.29 | 107.02 | 109.3 | 107.02 | 36 |
| 1727904540 | 107.91 | 0.89 | 0.83 | 108.92 | 108.92 | 107.02 | 53 |
| 1727818200 | 107.02 | -1.86 | -1.71 | 107.49 | 107.49 | 107.02 | 56 |
| 1727731800 | 108.88 | 0.48 | 0.44 | 110.2 | 110.2 | 108.4 | 15 |
| 1727472600 | 108.4 | 0.4 | 0.37 | 108.4 | 108.4 | 108.4 | 1 |
| 1727386140 | 108 | -3 | -2.70 | 110.99 | 110.99 | 108 | 138 |
| 1727299740 | 111 | -0.8 | -0.72 | 108.54 | 111 | 108.54 | 2 |
| 1727213400 | 111.8 | -0.19 | -0.17 | 111.79 | 111.8 | 111.79 | 5 |
| 1727127000 | 111.99 | 4.14 | 3.84 | 108.45 | 112.05 | 108.45 | 47 |
| 1726867800 | 107.85 | -0.15 | -0.14 | 107.85 | 107.85 | 107.85 | 1 |
| 1726781400 | 108 | -3.73 | -3.34 | 108 | 108 | 108 | 1 |
| 1726695000 | 111.73 | -0.01 | -0.01 | 111.72 | 111.73 | 111.72 | 3 |
| 1726608600 | 111.74 | -0.05 | -0.04 | 111.74 | 111.74 | 111.74 | 7 |
| 1726522200 | 111.79 | 2.7 | 2.48 | 109.09 | 111.89 | 109.09 | 19 |
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
