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 | 0.38 | 3.76237623762 | 10.1 | 10.6 | 10 | 10969 | 10.273693 | DR |
| 4 | -87.45 | -89.2984785051 | 97.93 | 106.49 | 10 | 4139 | 40.17527204 | DR |
| 12 | -113.02 | -91.5141700405 | 123.5 | 123.5 | 10 | 3507 | 78.92283736 | DR |
| 26 | -99.78 | -90.4951931798 | 110.26 | 142.87 | 10 | 2429 | 92.40444941 | DR |
| 52 | -63.23 | -85.7821191155 | 73.71 | 142.87 | 10 | 1644 | 93.01762563 | DR |
| 156 | -57.95959367 | -84.6872264459 | 68.43959367 | 142.87 | 10 | 919 | 85.33699535 | DR |
| 260 | -20.99491277 | -66.7036408438 | 31.47491277 | 142.87 | 10 | 779 | 80.9484871 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728509400 | 10.6 | 0.39 | 3.82 | 10.56 | 10.6 | 10.56 | 18388 |
| 1728422940 | 10.21 | 0.21 | 2.10 | 10.18 | 10.23 | 10.16 | 9350 |
| 1728336600 | 10 | -0.07 | -0.70 | 10.07 | 10.1 | 10 | 1898 |
| 1728077400 | 10.07 | -0.03 | -0.30 | 10.54 | 10.54 | 10.05 | 16872 |
| 1727991000 | 10.1 | -85.81 | -89.47 | 10.1 | 10.1 | 10.1 | 8339 |
| 1727904540 | 95.91 | -1.96 | -2.00 | 103.13 | 103.13 | 95.91 | 131 |
| 1727818200 | 97.87 | -2.13 | -2.13 | 100.2 | 100.2 | 97.87 | 14895 |
| 1727731800 | 100 | -2.47 | -2.41 | 102 | 102.31 | 99.6 | 500 |
| 1727472600 | 102.47 | -2.93 | -2.78 | 105.4 | 105.4 | 101.41 | 2791 |
| 1727386140 | 105.4 | 5.4 | 5.40 | 103.96 | 106.49 | 101.92 | 2522 |
| 1727299740 | 100 | 1.33 | 1.35 | 100.6 | 100.69 | 100 | 1130 |
| 1727213400 | 98.67 | 0.15 | 0.15 | 98.52 | 99.1 | 97.43 | 1295 |
| 1727127000 | 98.52 | 1.51 | 1.56 | 98.1 | 98.52 | 97.89 | 758 |
| 1726867800 | 97.01 | -0.9 | -0.92 | 95.7 | 97.01 | 95.7 | 1379 |
| 1726781400 | 97.91 | 2.56 | 2.68 | 97.2 | 98.46 | 96.92 | 221 |
| 1726695000 | 95.35 | -0.55 | -0.57 | 94.94 | 95.35 | 94.94 | 405 |
| 1726608600 | 95.9 | 6.28 | 7.01 | 102.21 | 102.21 | 95.04 | 304 |
| 1726522200 | 89.62 | -7.9 | -8.10 | 92.4 | 95.08 | 89.62 | 580 |
| 1726263000 | 97.52 | 0.52 | 0.54 | 97 | 98.7 | 97 | 402 |
| 1726176540 | 97 | -1 | -1.02 | 97.93 | 97.93 | 95.85 | 622 |
| 1726090140 | 98 | 3.95 | 4.20 | 106 | 106 | 93.8 | 6592 |
| 1726003740 | 94.05 | 1.25 | 1.35 | 95 | 95 | 92.68 | 644 |
| 1725917400 | 92.8 | -0.8 | -0.85 | 106.99 | 106.99 | 92.8 | 724 |
| 1725658200 | 93.6 | -1.8 | -1.89 | 95 | 95.01 | 92.81 | 7068 |
| 1725571800 | 95.4 | -2.6 | -2.65 | 109.13 | 109.13 | 95.4 | 328 |
| 1725485400 | 98 | 0.03 | 0.03 | 98.9 | 98.9 | 97.55 | 107 |
| 1725399000 | 97.97 | -8.34 | -7.84 | 99.5 | 99.5 | 97.97 | 366 |
| 1725312600 | 106.31 | 1.72 | 1.64 | 103.25 | 106.31 | 103.25 | 9 |
| 1725053400 | 104.59 | 2.78 | 2.73 | 110 | 110 | 103.71 | 1044 |
| 1724967000 | 101.81 | 0.01 | 0.01 | 104 | 105.59 | 101.81 | 14687 |
| 1724880600 | 101.8 | -0.91 | -0.89 | 102.19 | 102.19 | 101.51 | 620 |
| 1724794140 | 102.71 | 0.3 | 0.29 | 109.99 | 109.99 | 101.01 | 13 |
| 1724707740 | 102.41 | -2.84 | -2.70 | 104 | 104.07 | 101.87 | 8132 |
| 1724448600 | 105.25 | -0.24 | -0.23 | 105.49 | 106.95 | 105.25 | 1522 |
| 1724362140 | 105.49 | -2.64 | -2.44 | 108.88 | 108.88 | 105.49 | 1885 |
| 1724275740 | 108.13 | 0.33 | 0.31 | 107.69 | 108.35 | 107.57 | 448 |
| 1724189340 | 107.8 | 0.11 | 0.10 | 107.8 | 107.8 | 107.8 | 1 |
| 1724102940 | 107.69 | -1.1 | -1.01 | 105.38 | 107.69 | 105.38 | 6437 |
| 1723843800 | 108.79 | -2.53 | -2.27 | 108.75 | 108.79 | 108.6 | 1076 |
| 1723757340 | 111.32 | 7.12 | 6.83 | 107.91 | 111.32 | 107.03 | 21234 |
| 1723671000 | 104.2 | 0.6 | 0.58 | 104.35 | 104.7 | 104.2 | 12 |
| 1723584600 | 103.6 | 2.83 | 2.81 | 102.1 | 103.69 | 102.1 | 905 |
| 1723498200 | 100.77 | -0.64 | -0.63 | 101.6 | 102.3 | 100.77 | 429 |
| 1723239000 | 101.41 | 0.11 | 0.11 | 102.3 | 102.3 | 101.41 | 11507 |
| 1723152600 | 101.3 | 6.1 | 6.41 | 98.6 | 101.3 | 98.6 | 1240 |
| 1723066200 | 95.2 | -5.49 | -5.45 | 101.7 | 101.7 | 95.1 | 1085 |
| 1722979740 | 100.69 | 0.01 | 0.01 | 100.1 | 101.6 | 99.9 | 1514 |
| 1722893400 | 100.68 | 1.82 | 1.84 | 95.1 | 101.19 | 95.1 | 3404 |
| 1722634200 | 98.86 | -9.98 | -9.17 | 104.06 | 104.06 | 98.86 | 9749 |
| 1722547800 | 108.84 | -9.08 | -7.70 | 115.2 | 115.2 | 107.25 | 10013 |
| 1722461400 | 117.92 | 8.5 | 7.77 | 115.5 | 117.92 | 114.51 | 191 |
| 1722374940 | 109.42 | -5.42 | -4.72 | 116.27 | 116.27 | 109.42 | 1483 |
| 1722288600 | 114.84 | -0.57 | -0.49 | 115.9 | 116.69 | 114.29 | 642 |
| 1722029400 | 115.41 | 1.17 | 1.02 | 115.41 | 115.41 | 115.41 | 1670 |
| 1721943000 | 114.24 | -4.52 | -3.81 | 115.69 | 116.67 | 114.24 | 2438 |
| 1721856600 | 118.76 | -4.56 | -3.70 | 118.76 | 118.76 | 118.76 | 100 |
| 1721770200 | 123.32 | 0 | 0.00 | 123.32 | 123.32 | 123.32 | 0 |
| 1721683800 | 123.32 | 5.72 | 4.86 | 122.39 | 123.32 | 122.39 | 1022 |
| 1721424600 | 117.6 | -4.1 | -3.37 | 120.4 | 120.4 | 117.41 | 1186 |
| 1721338200 | 121.7 | -1.02 | -0.83 | 123.5 | 123.5 | 118.53 | 2609 |
| 1721251800 | 122.72 | -8.84 | -6.72 | 122.79 | 122.79 | 121 | 4427 |
| 1721165340 | 131.56 | -1.04 | -0.78 | 131.56 | 131.56 | 131.56 | 100 |
| 1721079000 | 132.6 | 0.34 | 0.26 | 132.8 | 133.69999 | 131.9 | 1967 |
| 1720819800 | 132.26 | -0.18 | -0.14 | 134.6 | 134.6 | 132.26 | 942 |
| 1720733400 | 132.44 | -6.63 | -4.77 | 137.49 | 137.49 | 132.24 | 2692 |
| 1720647000 | 139.07 | 2.18 | 1.59 | 135.38 | 139.07 | 135.38 | 19030 |
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
