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 | -2.8 | -2.83400809717 | 98.8 | 99.99 | 96 | 13830 | 98.0223632 | FU |
| 4 | -3.99 | -3.9903990399 | 99.99 | 102.48 | 96 | 9596 | 99.41116027 | FU |
| 12 | -12.99 | -11.9185246353 | 108.99 | 109 | 96 | 8376 | 100.15101106 | FU |
| 26 | -11.05 | -10.3222793087 | 107.05 | 122.4 | 96 | 17107 | 106.51269513 | FU |
| 52 | -5 | -4.9504950495 | 101 | 122.4 | 91.05 | 24347 | 106.25212379 | FU |
| 156 | -0.8 | -0.826446280992 | 96.8 | 122.4 | 83.85 | 19954 | 103.12407777 | FU |
| 260 | 8.94 | 10.2687801516 | 87.06 | 122.4 | 83 | 19510 | 102.07347619 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726695000 | 98.7 | 0.83 | 0.85 | 96 | 98.85 | 96 | 1467 |
| 1726608600 | 97.87 | -1.95 | -1.95 | 98.74 | 99.58 | 96 | 3360 |
| 1726522200 | 99.82 | 0.51 | 0.51 | 99.31 | 99.82 | 98.09 | 370 |
| 1726263000 | 99.31 | 1.31 | 1.34 | 98.1 | 99.31 | 97.11 | 216 |
| 1726176540 | 98 | -2 | -2.00 | 98.8 | 99.99 | 97.99 | 63739 |
| 1726090140 | 100 | 0 | 0.00 | 100 | 100 | 100 | 8 |
| 1726003740 | 100 | -0.1 | -0.10 | 100 | 100 | 100 | 100 |
| 1725917400 | 100.1 | 0.1 | 0.10 | 99.82 | 100.1 | 98.97 | 1667 |
| 1725658200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1725571800 | 100 | 0 | 0.00 | 100.99 | 100.99 | 99.99 | 12 |
| 1725485400 | 100 | 0 | 0.00 | 101 | 101 | 98.94 | 111 |
| 1725399000 | 100 | 0.01 | 0.01 | 100 | 100 | 99.99 | 10 |
| 1725312600 | 99.99 | -1.98 | -1.94 | 100 | 100 | 99.99 | 15109 |
| 1725053400 | 101.97 | 1.97 | 1.97 | 100.99 | 101.97 | 100 | 170 |
| 1724967000 | 100 | 0.02 | 0.02 | 100.98 | 100.98 | 100 | 60 |
| 1724880600 | 99.98 | -0.01 | -0.01 | 100 | 100 | 99.98 | 10453 |
| 1724794140 | 99.99 | -0.01 | -0.01 | 99.08 | 100 | 99.01 | 15025 |
| 1724707740 | 100 | -1.48 | -1.46 | 102.48 | 102.48 | 99.99 | 50113 |
| 1724448600 | 101.48 | 1.48 | 1.48 | 100 | 101.48 | 100 | 19871 |
| 1724362140 | 100 | 0 | 0.00 | 99.99 | 100 | 99.95 | 459 |
| 1724275740 | 100 | 0.34 | 0.34 | 99.6 | 100 | 99.6 | 30245 |
| 1724189340 | 99.66 | -0.29 | -0.29 | 99.01 | 99.66 | 99 | 91 |
| 1724102940 | 99.95 | -0.03 | -0.03 | 99.96 | 99.96 | 99 | 206 |
| 1723843800 | 99.98 | 0 | 0.00 | 99.99 | 99.99 | 98.18 | 8212 |
| 1723757340 | 99.98 | -0.01 | -0.01 | 99.98 | 99.98 | 98.07 | 166 |
| 1723671000 | 99.99 | 0.89 | 0.90 | 99.99 | 100 | 99.1 | 2124 |
| 1723584600 | 99.1 | -0.88 | -0.88 | 99.03 | 99.96 | 99.03 | 150092 |
| 1723498200 | 99.98 | 0.97 | 0.98 | 99.98 | 99.98 | 99.02 | 8 |
| 1723239000 | 99.01 | -0.98 | -0.98 | 99.99 | 99.99 | 99.01 | 23 |
| 1723152600 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99 | 6983 |
| 1723066200 | 99.99 | -0.01 | -0.01 | 98.78 | 99.99 | 98.78 | 20 |
| 1722979740 | 100 | 0.01 | 0.01 | 100 | 100 | 99.99 | 31 |
| 1722893400 | 99.99 | -0.96 | -0.95 | 100 | 100 | 98.88 | 1017 |
| 1722634200 | 100.95 | -0.02 | -0.02 | 100.97 | 100.97 | 99.99 | 404 |
| 1722547800 | 100.97 | 0.98 | 0.98 | 99.03 | 101 | 99.03 | 25 |
| 1722461400 | 99.99 | -2.31 | -2.26 | 99.51 | 102.29 | 99.51 | 458 |
| 1722374940 | 102.3 | 2.3 | 2.30 | 100 | 102.3 | 100 | 4213 |
| 1722288600 | 100 | 0 | 0.00 | 101 | 101 | 100 | 27 |
| 1722029400 | 100 | -2 | -1.96 | 100.01 | 101.03 | 100 | 50323 |
| 1721943000 | 102 | 2 | 2.00 | 99.5 | 103.5 | 99.5 | 180 |
| 1721856600 | 100 | -8.94 | -8.21 | 107.93 | 107.93 | 99.99 | 6199 |
| 1721770140 | 108.94 | -0.05 | -0.05 | 107.36 | 108.94 | 107 | 18 |
| 1721683800 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 107.01 | 5 |
| 1721424600 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1721338200 | 108.99 | -0.01 | -0.01 | 108.99 | 108.99 | 108.99 | 6263 |
| 1721251800 | 109 | 0.01 | 0.01 | 109 | 109 | 108.31 | 18402 |
| 1721165340 | 108.99 | -0.01 | -0.01 | 109 | 109 | 107.73 | 20 |
| 1721079000 | 109 | 0.01 | 0.01 | 108.99 | 109 | 108.99 | 12 |
| 1720819800 | 108.99 | 1.91 | 1.78 | 107.69 | 108.99 | 105 | 4613 |
| 1720733400 | 107.08 | -1.91 | -1.75 | 109 | 109 | 107.08 | 3 |
| 1720647000 | 108.99 | -0.01 | -0.01 | 107.69 | 108.99 | 107.69 | 2 |
| 1720560540 | 109 | 0 | 0.00 | 109 | 109 | 109 | 10 |
| 1720474200 | 109 | 0.01 | 0.01 | 108.99 | 109 | 108.99 | 32 |
| 1720215000 | 108.99 | 0.43 | 0.40 | 108.56 | 108.99 | 108.56 | 2 |
| 1720128600 | 108.56 | 0 | 0.00 | 108.56 | 108.56 | 108.56 | 0 |
| 1720042200 | 108.56 | 0 | 0.00 | 108.56 | 108.56 | 108.56 | 4620 |
| 1719955800 | 108.56 | -0.04 | -0.04 | 108.56 | 108.56 | 108.56 | 1 |
| 1719869400 | 108.6 | -0.4 | -0.37 | 107.4 | 108.6 | 107.4 | 2 |
| 1719610200 | 109 | 0 | 0.00 | 107.68 | 109 | 107.68 | 6 |
| 1719523800 | 109 | 0.01 | 0.01 | 108.99 | 109 | 107.25 | 52 |
| 1719437400 | 108.99 | -0.01 | -0.01 | 107.5 | 108.99 | 107.5 | 2 |
| 1719351000 | 109 | 0.01 | 0.01 | 109 | 109 | 108.99 | 77 |
| 1719264600 | 108.99 | -0.01 | -0.01 | 109 | 109 | 107.41 | 5 |
| 1719005400 | 109 | 0 | 0.00 | 109 | 109 | 108 | 137877 |
| 1718918940 | 109 | 0 | 0.00 | 106.82 | 109 | 106.82 | 43098 |
| 1718832540 | 109 | 0 | 0.00 | 109 | 109 | 109 | 1 |
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
