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 | -10.66 | -8.87150466045 | 120.16 | 120.76 | 109.07 | 425292 | 113.61621752 | DR |
| 4 | -10.04 | -8.3988623055 | 119.54 | 123.8 | 109.07 | 326347 | 118.93445914 | DR |
| 12 | 12.3 | 12.6543209877 | 97.2 | 123.8 | 84.64 | 443827 | 106.16461645 | DR |
| 26 | 15.87 | 16.9496956104 | 93.63 | 123.8 | 83.35 | 426576 | 101.00452656 | DR |
| 52 | 38.72 | 54.7047188471 | 70.78 | 123.8 | 69.79 | 468400 | 94.5826327 | DR |
| 156 | 81.81 | 295.449620802 | 27.69 | 123.8 | 25.74 | 755222 | 57.21841162 | DR |
| 260 | 65.69999935 | 149.99999629 | 43.80000065 | 123.8 | 25.74 | 755222 | 55.7960081 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749763800 | 109.5 | -0.3 | -0.27 | 110.5 | 110.5 | 109.1 | 151227 |
| 1749677400 | 109.8 | -1.9 | -1.70 | 110.8 | 111.45 | 109.07 | 214531 |
| 1749591000 | 111.7 | -1.31 | -1.16 | 113.72 | 113.72 | 109.62 | 375873 |
| 1749504600 | 113.01 | -1.11 | -0.97 | 114.43 | 115.6 | 113.01 | 196408 |
| 1749245400 | 114.12 | -6.51 | -5.40 | 119.05 | 119.33 | 112.9 | 1188628 |
| 1749159000 | 120.63 | -0.17 | -0.14 | 120.16 | 120.76 | 119.01 | 151018 |
| 1749072540 | 120.8 | -1.1 | -0.90 | 121.92 | 122.73 | 120.76 | 278793 |
| 1748986200 | 121.9 | -0.54 | -0.44 | 123 | 123.47 | 121.8 | 257332 |
| 1748899800 | 122.44 | -0.35 | -0.29 | 121.6 | 122.47 | 120.01 | 412362 |
| 1748640600 | 122.79 | 3.27 | 2.74 | 119.45 | 122.79 | 119.45 | 434096 |
| 1748554140 | 119.52 | -0.84 | -0.70 | 121.57 | 121.86 | 118.88 | 152722 |
| 1748467800 | 120.36 | 0.79 | 0.66 | 120.25 | 122.59 | 119.84 | 245134 |
| 1748381400 | 119.57 | 1.73 | 1.47 | 118.7 | 120.35 | 118.09 | 229959 |
| 1748294940 | 117.84 | 0.14 | 0.12 | 117.81 | 118.73 | 117.45 | 65742 |
| 1748035800 | 117.7 | -6.1 | -4.93 | 121.55 | 122.41 | 117.7 | 321198 |
| 1747949340 | 123.8 | 1.58 | 1.29 | 122.02 | 123.8 | 120.54 | 474423 |
| 1747863000 | 122.22 | 0.63 | 0.52 | 121.3 | 123.29 | 120.24 | 155317 |
| 1747776540 | 121.59 | 1.09 | 0.90 | 121.01 | 121.96 | 120 | 220694 |
| 1747690200 | 120.5 | -1.49 | -1.22 | 121.12 | 122.9 | 120 | 250526 |
| 1747431000 | 121.99 | -0.41 | -0.33 | 122.02 | 123.67 | 120.94 | 325545 |
| 1747344540 | 122.4 | 2.7 | 2.26 | 119.54 | 123.43 | 119.08 | 576645 |
| 1747258200 | 119.7 | 2.4 | 2.05 | 117 | 119.9 | 116.23 | 259008 |
| 1747171740 | 117.3 | -0.1 | -0.09 | 117.93 | 119.51 | 116.68 | 350939 |
| 1747085400 | 117.4 | 2.2 | 1.91 | 118.4 | 119.24 | 115.62 | 607935 |
| 1746826200 | 115.2 | 1.8 | 1.59 | 114.15 | 116.08 | 113.61 | 668864 |
| 1746739800 | 113.4 | -5.08 | -4.29 | 117.27 | 118.7 | 112.68 | 1279045 |
| 1746653340 | 118.48 | 12.29 | 11.57 | 106.81 | 118.79 | 105.92 | 816289 |
| 1746567000 | 106.19 | 0.39 | 0.37 | 106.01 | 107.39 | 105.24 | 242779 |
| 1746480600 | 105.8 | -1.54 | -1.43 | 106.2 | 107.35 | 105.18 | 471166 |
| 1746221400 | 107.34 | -2.54 | -2.31 | 109.15 | 109.96 | 106.19 | 446274 |
| 1746048600 | 109.88 | 3.38 | 3.17 | 105.56 | 109.96 | 104.67 | 372145 |
| 1745962200 | 106.5 | 3.01 | 2.91 | 103.95 | 106.69 | 103.5 | 319841 |
| 1745875800 | 103.49 | -0.38 | -0.37 | 104.92 | 105.8 | 103 | 243032 |
| 1745616600 | 103.87 | -0.48 | -0.46 | 103.92 | 105.53 | 103.54 | 302970 |
| 1745530200 | 104.35 | 2.94 | 2.90 | 102 | 104.7 | 100.9 | 538197 |
| 1745443740 | 101.41 | 0.23 | 0.23 | 103.51 | 104.04 | 101.3 | 574105 |
| 1745357400 | 101.18 | -0.72 | -0.71 | 100.3 | 102.74 | 99.62 | 442021 |
| 1744925400 | 101.9 | 1.9 | 1.90 | 102.2 | 102.21 | 100.44 | 195777 |
| 1744839000 | 100 | -3.81 | -3.67 | 103.52 | 103.52 | 99.59 | 686138 |
| 1744752600 | 103.81 | 5.1 | 5.17 | 99.7 | 104.04 | 99.27 | 875728 |
| 1744666200 | 98.71 | 0.71 | 0.72 | 98.56 | 100.84 | 97.61 | 400836 |
| 1744407000 | 98 | 2.96 | 3.11 | 94.88 | 98 | 94.38 | 367204 |
| 1744320600 | 95.04 | -0.9 | -0.94 | 94.6 | 96.16 | 92.44 | 667538 |
| 1744234200 | 95.94 | 5.13 | 5.65 | 90.81 | 97.86 | 90.7 | 742739 |
| 1744147800 | 90.81 | 3.21 | 3.66 | 92.07 | 95.63 | 90.4 | 1129031 |
| 1744061400 | 87.6 | -1.63 | -1.83 | 86.45 | 91.07 | 84.64 | 781743 |
| 1743802200 | 89.23 | -2.03 | -2.22 | 90.65 | 91.62 | 87.82 | 511347 |
| 1743715800 | 91.26 | 1.08 | 1.20 | 88 | 92.24 | 87 | 459104 |
| 1743629400 | 90.18 | -0.49 | -0.54 | 90 | 92.8 | 89.51 | 338085 |
| 1743542940 | 90.67 | -2.54 | -2.73 | 93.37 | 93.6 | 90.41 | 986147 |
| 1743456600 | 93.21 | -5.39 | -5.47 | 97.53 | 97.54 | 92.01 | 842434 |
| 1743197400 | 98.6 | -2.07 | -2.06 | 99.55 | 101.05 | 98.16 | 223936 |
| 1743111000 | 100.67 | 1.08 | 1.08 | 99.8 | 101.09 | 99.01 | 167131 |
| 1743024600 | 99.59 | -4.61 | -4.42 | 104.61 | 104.91 | 99.07 | 340594 |
| 1742938200 | 104.2 | 1.8 | 1.76 | 102.41 | 104.5 | 102.17 | 237649 |
| 1742851740 | 102.4 | 3.98 | 4.04 | 101.6 | 103.39 | 100.26 | 474685 |
| 1742592600 | 98.42 | 0.82 | 0.84 | 97.5 | 98.74 | 96.35 | 183975 |
| 1742506200 | 97.6 | 0.21 | 0.22 | 97.2 | 98.71 | 96.56 | 224763 |
| 1742419800 | 97.39 | 2.58 | 2.72 | 95.5 | 97.84 | 94.92 | 379284 |
| 1742333400 | 94.81 | -4.49 | -4.52 | 99.35 | 99.59 | 93.72 | 874312 |
| 1742247000 | 99.3 | 3.1 | 3.22 | 96.3 | 100.35 | 95.87 | 368707 |
| 1741987800 | 96.2 | 0 | 0.00 | 97.11 | 97.9 | 95.55 | 387309 |
| 1741901400 | 96.2 | -0.11 | -0.11 | 96.96 | 97.52 | 95.7 | 210906 |
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
