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 | 0.7846 | 0.602273686796 | 130.273 | 131.3953 | 128.9353 | 0 | 0 | IX |
| 4 | 10.2451 | 8.48016554578 | 120.8125 | 131.3953 | 119.4851 | 0 | 0 | IX |
| 12 | 5.7845 | 4.61751166052 | 125.2731 | 131.3953 | 111.6515 | 0 | 0 | IX |
| 26 | 11.7067 | 9.80863990133 | 119.3509 | 131.3953 | 111.6515 | 0 | 0 | IX |
| 52 | 38.8055 | 42.0646250871 | 92.2521 | 131.3953 | 87.2813 | 0 | 0 | IX |
| 156 | 34.0427 | 35.0901768697 | 97.0149 | 131.3953 | 72.296 | 0 | 0 | IX |
| 260 | 69.5678 | 113.137138192 | 61.4898 | 131.3953 | 37.9289 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 131.0576 | 1.52 | 1.18 | 129.6198 | 131.3953 | 129.5376 | 0 |
| 1727973000 | 129.5353 | -1.25 | -0.96 | 130.6151 | 130.7018 | 129.30439 | 0 |
| 1727886600 | 130.79 | 0.96 | 0.74 | 129.9244 | 130.84889 | 129.07159 | 0 |
| 1727800200 | 129.8279 | -0.04 | -0.03 | 129.91 | 130.5873 | 128.9353 | 0 |
| 1727713800 | 129.8676 | -1.29 | -0.99 | 130.9058 | 130.9058 | 129.4743 | 0 |
| 1727454600 | 131.15969 | 1.07 | 0.82 | 130.273 | 131.2408 | 130.1377 | 0 |
| 1727368200 | 130.0867 | 1.16 | 0.90 | 128.8035 | 130.8888 | 128.8035 | 0 |
| 1727281800 | 128.9254 | -1.13 | -0.87 | 129.7251 | 129.7759 | 128.87639 | 0 |
| 1727195400 | 130.0556 | -0.37 | -0.28 | 130.5483 | 130.7689 | 129.6371 | 0 |
| 1727109000 | 130.4221 | 0.77 | 0.59 | 129.8203 | 131.1215 | 129.7202 | 0 |
| 1726849800 | 129.6535 | -0.51 | -0.39 | 130.0163 | 130.21109 | 129.365 | 0 |
| 1726763400 | 130.1636 | 2.88 | 2.26 | 127.3518 | 130.3628 | 127.3518 | 0 |
| 1726677000 | 127.2862 | -0.88 | -0.69 | 127.8618 | 127.8618 | 126.6693 | 0 |
| 1726590600 | 128.1711 | 1.24 | 0.98 | 127.2535 | 128.1969 | 127.2535 | 0 |
| 1726504200 | 126.9334 | 1.13 | 0.90 | 126.1016 | 126.9491 | 125.7947 | 0 |
| 1726245000 | 125.8037 | 1.8 | 1.46 | 123.7769 | 125.8912 | 123.7769 | 0 |
| 1726158600 | 123.9993 | 3.62 | 3.01 | 121.7245 | 124.1353 | 121.7245 | 0 |
| 1726072200 | 120.3817 | -0.33 | -0.27 | 121.0273 | 121.7655 | 119.7985 | 0 |
| 1725985800 | 120.7135 | -0.76 | -0.63 | 120.9791 | 121.6435 | 120.2194 | 0 |
| 1725899400 | 121.4731 | 1.82 | 1.52 | 119.7656 | 121.7863 | 119.7656 | 0 |
| 1725640200 | 119.6547 | -1.07 | -0.88 | 120.8125 | 122.0685 | 119.4851 | 0 |
| 1725553800 | 120.7228 | -0.47 | -0.39 | 120.9208 | 121.9141 | 120.584 | 0 |
| 1725467400 | 121.1947 | -1.45 | -1.18 | 122.0219 | 122.0219 | 120.6081 | 0 |
| 1725381000 | 122.6425 | -2.59 | -2.07 | 125.2035 | 125.2427 | 122.2838 | 0 |
| 1725294600 | 125.2364 | 0.38 | 0.30 | 125.695 | 125.7186 | 124.8537 | 0 |
| 1725035400 | 124.8569 | -0.08 | -0.06 | 124.7813 | 125.5498 | 124.7426 | 0 |
| 1724949000 | 124.9365 | 0.37 | 0.30 | 124.2889 | 125.1128 | 124.2889 | 0 |
| 1724862600 | 124.5624 | 0.05 | 0.04 | 124.7419 | 125.2209 | 124.5355 | 0 |
| 1724776200 | 124.5092 | -0.14 | -0.11 | 124.8199 | 124.8819 | 124.1865 | 0 |
| 1724689800 | 124.6462 | 0.58 | 0.47 | 124.2071 | 125.2001 | 124.1542 | 0 |
| 1724430600 | 124.0618 | 0.96 | 0.78 | 123.0062 | 124.3827 | 122.7993 | 0 |
| 1724344200 | 123.1008 | 0.91 | 0.74 | 122.349 | 123.5083 | 122.349 | 0 |
| 1724257800 | 122.193 | 0.02 | 0.02 | 122.1067 | 122.3472 | 121.7496 | 0 |
| 1724171400 | 122.1699 | -0.65 | -0.53 | 122.8498 | 123.2213 | 121.9518 | 0 |
| 1724085000 | 122.8174 | 0.35 | 0.29 | 122.0977 | 123.2099 | 122.0564 | 0 |
| 1723825800 | 122.4629 | 0.15 | 0.12 | 122.3456 | 122.8195 | 122.0645 | 0 |
| 1723739400 | 122.3134 | 2.2 | 1.83 | 120.234 | 122.6 | 120.2012 | 0 |
| 1723653000 | 120.1129 | 0.7 | 0.59 | 119.1315 | 120.1725 | 119.0589 | 0 |
| 1723566600 | 119.4093 | 0.98 | 0.83 | 118.4703 | 119.4945 | 118.3414 | 0 |
| 1723480200 | 118.4285 | 0.01 | 0.01 | 118.7428 | 119.2192 | 118.2269 | 0 |
| 1723221000 | 118.4167 | 0.97 | 0.83 | 117.7694 | 118.6997 | 117.6218 | 0 |
| 1723134600 | 117.4438 | -0.85 | -0.72 | 116.9779 | 117.7542 | 116.1544 | 0 |
| 1723048200 | 118.2982 | 1.46 | 1.25 | 116.8838 | 119.0707 | 116.8838 | 0 |
| 1722961800 | 116.8398 | 2.07 | 1.80 | 114.5349 | 117.6083 | 114.5349 | 0 |
| 1722875400 | 114.7741 | -4 | -3.37 | 118.2525 | 118.2525 | 111.6515 | 0 |
| 1722616200 | 118.7747 | -8.02 | -6.33 | 126.3956 | 126.3956 | 118.1707 | 0 |
| 1722529800 | 126.7983 | -2.21 | -1.72 | 128.7717 | 129.4032 | 126.7983 | 0 |
| 1722443400 | 129.0126 | 1.96 | 1.54 | 127.3813 | 129.2535 | 127.3813 | 0 |
| 1722357000 | 127.0513 | 0.97 | 0.77 | 126.0015 | 127.6778 | 126.0015 | 0 |
| 1722270600 | 126.0825 | -0.09 | -0.07 | 126.1684 | 127.0239 | 125.901 | 0 |
| 1722011400 | 126.1752 | 0.91 | 0.73 | 124.8359 | 126.3432 | 124.8359 | 0 |
| 1721925000 | 125.266 | -1.12 | -0.89 | 125.5096 | 125.5096 | 123.4824 | 0 |
| 1721838600 | 126.3859 | -1.5 | -1.18 | 127.6029 | 127.6029 | 125.9356 | 0 |
| 1721752200 | 127.8898 | 1.32 | 1.04 | 126.8575 | 127.8944 | 126.8109 | 0 |
| 1721665800 | 126.5673 | 1.19 | 0.95 | 125.0589 | 126.8644 | 125.0589 | 0 |
| 1721406600 | 125.3806 | 0.09 | 0.07 | 125.2166 | 125.5842 | 124.4562 | 0 |
| 1721320200 | 125.2902 | -0.3 | -0.24 | 125.4496 | 126.6078 | 124.5871 | 0 |
| 1721233800 | 125.5892 | -1.51 | -1.19 | 127.1587 | 127.1587 | 125.5344 | 0 |
| 1721147400 | 127.099 | 0.69 | 0.55 | 126.6132 | 127.4324 | 126.2026 | 0 |
| 1721061000 | 126.4052 | 0.22 | 0.17 | 125.8447 | 126.4446 | 125.3787 | 0 |
| 1720801800 | 126.1857 | 0.93 | 0.74 | 125.2731 | 126.1857 | 124.8411 | 0 |
| 1720715400 | 125.2573 | 1.66 | 1.34 | 124.1254 | 125.4166 | 124.0112 | 0 |
| 1720629000 | 123.5954 | 1.58 | 1.30 | 122.0289 | 123.5999 | 122.0289 | 0 |
| 1720542600 | 122.0135 | -0.72 | -0.59 | 122.5588 | 122.8915 | 121.8786 | 0 |
| 1720456200 | 122.7346 | -0.7 | -0.57 | 123.6758 | 123.7348 | 122.7346 | 0 |
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
