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 | 2.79 | 3.04518664047 | 91.62 | 95.49 | 91 | 306 | 91.08 | DR |
| 4 | -11.8 | -11.1100649656 | 106.21 | 106.7 | 91 | 293 | 97.09765818 | DR |
| 12 | -4.24 | -4.29802331475 | 98.65 | 111.72 | 91 | 622 | 103.4361814 | DR |
| 26 | 15.45 | 19.5668693009 | 78.96 | 111.72 | 75.05 | 633 | 97.6371445 | DR |
| 52 | 23.67 | 33.4605597964 | 70.74 | 111.72 | 62.1 | 669 | 86.36106809 | DR |
| 156 | 43.18049882 | 84.2883452413 | 51.22950118 | 111.72 | 46.67549008 | 718 | 72.17149142 | DR |
| 260 | 73.80574453 | 358.206316348 | 20.60425547 | 111.72 | 20.44182047 | 517 | 66.79881316 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728682200 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728595800 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728509400 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728423000 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728336600 | 91.08 | -4.52 | -4.73 | 91.62 | 91.62 | 91 | 306 |
| 1728077400 | 95.6 | 0 | 0.00 | 95.6 | 95.6 | 95.6 | 0 |
| 1727991000 | 95.6 | 0 | 0.00 | 95.6 | 95.6 | 95.6 | 0 |
| 1727904600 | 95.6 | 0 | 0.00 | 95.6 | 95.6 | 95.6 | 0 |
| 1727818200 | 95.6 | 0 | 0.00 | 95 | 96.5 | 95 | 343 |
| 1727731800 | 95.6 | 1.01 | 1.07 | 95.4 | 95.6 | 95.4 | 21 |
| 1727472600 | 94.59 | 0 | 0.00 | 94.59 | 94.59 | 94.59 | 1 |
| 1727386140 | 94.59 | 0.19 | 0.20 | 94.32 | 95.13 | 93.98 | 1261 |
| 1727299740 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94.4 | 1 |
| 1727213400 | 94.4 | -6.6 | -6.53 | 93.48 | 94.71 | 93.04 | 848 |
| 1727127000 | 101 | -3.9 | -3.72 | 106.7 | 106.7 | 101 | 28 |
| 1726867800 | 104.9 | 1.13 | 1.09 | 104.73 | 104.94 | 104.2 | 670 |
| 1726781400 | 103.77 | 0 | 0.00 | 103.77 | 103.77 | 103.77 | 11 |
| 1726695000 | 103.77 | -1.28 | -1.22 | 105.05 | 105.05 | 103.77 | 114 |
| 1726608600 | 105.05 | -0.94 | -0.89 | 104.58 | 105.05 | 104.23 | 162 |
| 1726522200 | 105.99 | -1.04 | -0.97 | 106.21 | 106.21 | 105.74 | 43 |
| 1726263000 | 107.03 | -2.47 | -2.26 | 109.5 | 109.5 | 107.03 | 5639 |
| 1726176540 | 109.5 | 2.58 | 2.41 | 107.59 | 109.5 | 107.59 | 193 |
| 1726090140 | 106.92 | 0.83 | 0.78 | 106.92 | 106.92 | 106.92 | 500 |
| 1726003740 | 106.09 | -1.05 | -0.98 | 106.09 | 106.09 | 106.09 | 30 |
| 1725917400 | 107.14 | 0.18 | 0.17 | 107.25 | 107.25 | 106.75 | 641 |
| 1725658200 | 106.96 | 0 | 0.00 | 106.96 | 106.96 | 106.96 | 0 |
| 1725571800 | 106.96 | -3.92 | -3.54 | 108.71 | 108.71 | 106.96 | 160 |
| 1725485400 | 110.88 | 0 | 0.00 | 110.88 | 110.88 | 110.88 | 1 |
| 1725399000 | 110.88 | -0.84 | -0.75 | 111.54 | 111.54 | 110.88 | 101 |
| 1725312600 | 111.72 | 0 | 0.00 | 111.72 | 111.72 | 111.72 | 0 |
| 1725053400 | 111.72 | 1.61 | 1.46 | 111.72 | 111.72 | 111.72 | 250 |
| 1724966940 | 110.11 | 0 | 0.00 | 110.11 | 110.11 | 110.11 | 0 |
| 1724880540 | 110.11 | 0 | 0.00 | 110.11 | 110.11 | 110.11 | 0 |
| 1724794140 | 110.11 | 0.22 | 0.20 | 110.11 | 110.11 | 110.11 | 185 |
| 1724707740 | 109.89 | 0.11 | 0.10 | 110 | 110 | 109.89 | 301 |
| 1724448600 | 109.78 | -0.66 | -0.60 | 109.78 | 109.78 | 109.78 | 193 |
| 1724362140 | 110.44 | 2.09 | 1.93 | 110.11 | 110.74 | 109.67 | 1086 |
| 1724275740 | 108.35 | -0.5 | -0.46 | 108.85 | 108.85 | 108.13 | 276 |
| 1724189340 | 108.85 | 1.49 | 1.39 | 108.85 | 108.85 | 108.85 | 3 |
| 1724102940 | 107.36 | 0 | 0.00 | 107.36 | 107.36 | 107.36 | 1 |
| 1723843800 | 107.36 | -0.33 | -0.31 | 107.47 | 107.69 | 107.36 | 614 |
| 1723757340 | 107.69 | 2.79 | 2.66 | 106.7 | 107.69 | 105.5 | 108 |
| 1723671000 | 104.9 | 0 | 0.00 | 104.9 | 104.9 | 104.9 | 0 |
| 1723584600 | 104.9 | 2.3 | 2.24 | 104.8 | 104.9 | 104.79 | 41 |
| 1723498200 | 102.6 | -0.9 | -0.87 | 102.8 | 102.99 | 102.34 | 538 |
| 1723239000 | 103.5 | 2.19 | 2.16 | 98.7 | 103.63 | 98.7 | 542 |
| 1723152540 | 101.31 | 0 | 0.00 | 101.31 | 101.31 | 101.31 | 0 |
| 1723066140 | 101.31 | 0 | 0.00 | 101.31 | 101.31 | 101.31 | 0 |
| 1722979740 | 101.31 | -0.91 | -0.89 | 102 | 102 | 101.31 | 5320 |
| 1722893400 | 102.22 | -1.35 | -1.30 | 103.11 | 103.11 | 102.22 | 4850 |
| 1722634200 | 103.57 | -0.68 | -0.65 | 106 | 106 | 103.57 | 15 |
| 1722547800 | 104.25 | 2.39 | 2.35 | 100.5 | 105.1 | 100 | 303 |
| 1722461400 | 101.86 | -1.24 | -1.20 | 104.9 | 104.9 | 101.64 | 596 |
| 1722374940 | 103.1 | 1 | 0.98 | 103.1 | 103.1 | 103.1 | 19 |
| 1722288600 | 102.1 | 0 | 0.00 | 102.1 | 102.1 | 102.1 | 0 |
| 1722029400 | 102.1 | 1.8 | 1.79 | 101.1 | 102.3 | 101.1 | 319 |
| 1721943000 | 100.3 | 0.46 | 0.46 | 101 | 102.42 | 100.3 | 615 |
| 1721856600 | 99.84 | 1.19 | 1.21 | 99.84 | 99.84 | 99.84 | 120 |
| 1721770140 | 98.65 | -0.59 | -0.59 | 98.65 | 98.65 | 98.65 | 18 |
| 1721683800 | 99.24 | 0 | 0.00 | 99.24 | 99.24 | 99.24 | 0 |
| 1721424600 | 99.24 | -0.26 | -0.26 | 99.24 | 99.24 | 99.24 | 2 |
| 1721338200 | 99.5 | -0.1 | -0.10 | 99.5 | 99.5 | 99.5 | 260 |
| 1721251800 | 99.6 | 0.54 | 0.55 | 100.3 | 100.4 | 98.7 | 1788 |
| 1721165340 | 99.06 | -1.54 | -1.53 | 99.06 | 99.06 | 99.06 | 14 |
| 1721079000 | 100.6 | 1.11 | 1.12 | 100.6 | 100.6 | 100.6 | 13 |
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
