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 | -4.81 | -4.66990291262 | 103 | 103 | 98.15 | 17703 | 100.56760309 | FU |
| 4 | -5.57 | -5.36815728604 | 103.76 | 105 | 98.15 | 12723 | 102.46844371 | FU |
| 12 | -8.75 | -8.18215821956 | 106.94 | 115.75 | 98.15 | 11998 | 104.39426907 | FU |
| 26 | -5.65 | -5.44106317411 | 103.84 | 115.75 | 98.15 | 7193 | 104.45239608 | FU |
| 52 | -2.7 | -2.67618198037 | 100.89 | 115.75 | 98 | 4619 | 103.8561434 | FU |
| 156 | -4.31 | -4.20487804878 | 102.5 | 115.75 | 98 | 3516 | 103.74258063 | FU |
| 260 | -4.31 | -4.20487804878 | 102.5 | 115.75 | 98 | 3516 | 103.74258063 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728422940 | 98.19 | -1.81 | -1.81 | 98.92 | 99 | 98.15 | 18134 |
| 1728336600 | 100 | 0 | 0.00 | 100.02 | 100.85 | 99.13 | 20357 |
| 1728077400 | 100 | -0.99 | -0.98 | 100.99 | 101.2 | 99.89 | 22771 |
| 1727991000 | 100.99 | 0.1 | 0.10 | 100.89 | 101.24 | 100.48 | 15005 |
| 1727904540 | 100.89 | -0.41 | -0.40 | 101.23 | 101.5 | 100.63 | 10023 |
| 1727818200 | 101.3 | -1.25 | -1.22 | 103 | 103 | 100.36 | 20358 |
| 1727731800 | 102.55 | -0.64 | -0.62 | 102.9 | 103.17 | 102.5 | 5639 |
| 1727472600 | 103.19 | -0.22 | -0.21 | 103.41 | 103.41 | 103 | 9909 |
| 1727386140 | 103.41 | -0.27 | -0.26 | 103.65 | 103.7 | 103.12 | 5920 |
| 1727299740 | 103.68 | 0.37 | 0.36 | 103.83 | 103.83 | 103.21 | 10691 |
| 1727213400 | 103.31 | -0.43 | -0.41 | 103.75 | 103.83 | 103.21 | 13365 |
| 1727127000 | 103.74 | 0.32 | 0.31 | 103.4 | 103.89 | 103.21 | 12154 |
| 1726867800 | 103.42 | -0.01 | -0.01 | 103.67 | 103.99 | 103.29 | 7747 |
| 1726781400 | 103.43 | -0.02 | -0.02 | 103.61 | 103.65 | 103.21 | 10228 |
| 1726695000 | 103.45 | 0 | 0.00 | 103.95 | 104 | 103.13 | 19430 |
| 1726608600 | 103.45 | 0.15 | 0.15 | 103.3 | 103.99 | 103.02 | 10560 |
| 1726522200 | 103.3 | -0.44 | -0.42 | 104 | 104 | 103.25 | 10126 |
| 1726263000 | 103.74 | -0.14 | -0.13 | 103.85 | 105 | 103.2 | 17620 |
| 1726176540 | 103.88 | 0.68 | 0.66 | 103.9 | 103.9 | 103.2 | 10086 |
| 1726090140 | 103.2 | -0.55 | -0.53 | 103.88 | 103.99 | 103.1 | 9249 |
| 1726003740 | 103.75 | 0.2 | 0.19 | 103.76 | 103.9 | 103.55 | 13219 |
| 1725917400 | 103.55 | -1.22 | -1.16 | 103.43 | 103.98 | 103.43 | 6639 |
| 1725658200 | 104.77 | -0.63 | -0.60 | 105.5 | 105.8 | 104.31 | 15288 |
| 1725571800 | 105.4 | -0.54 | -0.51 | 105.93 | 106.38 | 105.16 | 10820 |
| 1725485400 | 105.94 | 0.11 | 0.10 | 105.84 | 106 | 105.3 | 12480 |
| 1725399000 | 105.83 | 0.85 | 0.81 | 105 | 106.5 | 104.98 | 16187 |
| 1725312600 | 104.98 | 0.19 | 0.18 | 104.9 | 105 | 104.5 | 10600 |
| 1725053400 | 104.79 | -0.1 | -0.10 | 104.8 | 105 | 104.5 | 13246 |
| 1724967000 | 104.89 | 0.52 | 0.50 | 104.35 | 104.89 | 104.01 | 13582 |
| 1724880600 | 104.37 | 0.49 | 0.47 | 103.91 | 104.49 | 103.9 | 10662 |
| 1724794140 | 103.88 | 0 | 0.00 | 103.94 | 104.45 | 103.6 | 17053 |
| 1724707740 | 103.88 | -0.62 | -0.59 | 104.51 | 104.52 | 103.49 | 33117 |
| 1724448600 | 104.5 | -0.33 | -0.31 | 104.8 | 104.96 | 104 | 13670 |
| 1724362140 | 104.83 | 0.65 | 0.62 | 104.17 | 104.85 | 104.03 | 12551 |
| 1724275740 | 104.18 | 0.56 | 0.54 | 104.1 | 104.3 | 103.69 | 10848 |
| 1724189340 | 103.62 | -0.37 | -0.36 | 103.8 | 104.35 | 103.11 | 24727 |
| 1724102940 | 103.99 | -0.1 | -0.10 | 104 | 104.1 | 103.77 | 8609 |
| 1723843800 | 104.09 | -0.01 | -0.01 | 104.09 | 104.1 | 103.83 | 11555 |
| 1723757340 | 104.1 | 0.2 | 0.19 | 103.93 | 104.1 | 103.61 | 14421 |
| 1723671000 | 103.9 | 0.9 | 0.87 | 103.06 | 104.1 | 103.06 | 20498 |
| 1723584600 | 103 | -1.7 | -1.62 | 104.44 | 104.95 | 102.99 | 32956 |
| 1723498200 | 104.7 | -5.55 | -5.03 | 106 | 107.97 | 104.2 | 72951 |
| 1723239000 | 110.25 | -2.68 | -2.37 | 113.21 | 113.21 | 110.25 | 6343 |
| 1723152600 | 112.93 | -2.3 | -2.00 | 113.64 | 113.99 | 111.75 | 7978 |
| 1723066200 | 115.23 | 0.43 | 0.37 | 115.24 | 115.75 | 113.76 | 9843 |
| 1722979740 | 114.8 | -0.68 | -0.59 | 115.6 | 115.65 | 114.25 | 3909 |
| 1722893400 | 115.48 | 1.53 | 1.34 | 113.95 | 115.74 | 110.98 | 4739 |
| 1722634200 | 113.95 | 3.44 | 3.11 | 110 | 114.41 | 109.46 | 3577 |
| 1722547800 | 110.51 | 2.43 | 2.25 | 108.08 | 110.51 | 108.08 | 4084 |
| 1722461400 | 108.08 | 0.08 | 0.07 | 108.27 | 108.71 | 107.05 | 704 |
| 1722374940 | 108 | 1.34 | 1.26 | 106.68 | 108.4 | 106.68 | 1692 |
| 1722288600 | 106.66 | -0.99 | -0.92 | 107.48 | 108.92 | 106.65 | 2702 |
| 1722029400 | 107.65 | -1.86 | -1.70 | 109.28 | 109.28 | 107.45 | 1164 |
| 1721943000 | 109.51 | 3.91 | 3.70 | 106.44 | 109.51 | 106.32 | 7460 |
| 1721856600 | 105.6 | -3.27 | -3.00 | 108.87 | 108.87 | 105.5 | 13217 |
| 1721770140 | 108.87 | -0.63 | -0.58 | 109.5 | 110.98 | 107 | 1389 |
| 1721683800 | 109.5 | -0.35 | -0.32 | 109.9 | 110.24 | 109.11 | 1680 |
| 1721424600 | 109.85 | 0.65 | 0.60 | 109.25 | 109.9 | 108.9 | 1275 |
| 1721338200 | 109.2 | 0.26 | 0.24 | 108.94 | 109.35 | 108.18 | 2723 |
| 1721251800 | 108.94 | 1.05 | 0.97 | 108 | 109.45 | 107.82 | 2329 |
| 1721165340 | 107.89 | 0.94 | 0.88 | 106.94 | 109.69 | 106.25 | 6162 |
| 1721079000 | 106.95 | 0.75 | 0.71 | 106.22 | 107 | 106.2 | 1478 |
| 1720819800 | 106.2 | -0.1 | -0.09 | 105.99 | 106.79 | 104.52 | 2886 |
| 1720733400 | 106.3 | -0.9 | -0.84 | 106.4 | 107.48 | 104.54 | 2956 |
| 1720647000 | 107.2 | -1.62 | -1.49 | 106.42 | 107.76 | 106.4 | 2684 |
| 1720560540 | 108.82 | 1.54 | 1.44 | 105.33 | 111 | 105.33 | 4145 |
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
