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 | -31.274 | -29.6838368594 | 105.357 | 110.888 | 62.336 | 0 | 0 | IX |
| 4 | -2.91 | -3.77956437598 | 76.993 | 115.684 | 62.336 | 0 | 0 | IX |
| 12 | -146.332 | -66.3893110723 | 220.415 | 247.76 | 56.993 | 0 | 0 | IX |
| 26 | -502.014 | -87.1405336254 | 576.097 | 749.806 | 56.993 | 0 | 0 | IX |
| 52 | -27.487 | -27.0621246431 | 101.57 | 749.806 | 54.981 | 0 | 0 | IX |
| 156 | -56999.375 | -99.8701971063 | 57073.458 | 156900.19 | 20.345 | 0 | 0 | IX |
| 260 | -13513.286 | -99.4547656724 | 13587.369 | 369756.69 | 20.345 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 78.735 | -24.01 | -23.36 | 86.083 | 90.04 | 74.71 | 0 |
| 1734543000 | 102.74 | 4.82 | 4.92 | 100.002 | 105.01 | 98.649 | 0 |
| 1734456600 | 97.924 | -3.24 | -3.20 | 95.802 | 103.012 | 92.547 | 0 |
| 1734370200 | 101.161 | -4.08 | -3.88 | 100.259 | 102.986 | 96.951 | 0 |
| 1734111000 | 105.245 | -1.71 | -1.59 | 105.357 | 110.888 | 102.178 | 0 |
| 1734024600 | 106.95 | -3.32 | -3.01 | 110.612 | 110.967 | 104.264 | 0 |
| 1733938200 | 110.271 | 4.69 | 4.44 | 105.001 | 115.684 | 105.001 | 0 |
| 1733851800 | 105.583 | -2.51 | -2.32 | 102.878 | 109.009 | 101.302 | 0 |
| 1733765400 | 108.095 | 4.89 | 4.73 | 107.154 | 112.68 | 98.398 | 0 |
| 1733506200 | 103.21 | -5.11 | -4.72 | 108.716 | 109.379 | 101.409 | 0 |
| 1733419800 | 108.318 | 4.68 | 4.52 | 103.625 | 111.464 | 103.625 | 0 |
| 1733333400 | 103.636 | 2.77 | 2.75 | 102.887 | 108.513 | 101.52 | 0 |
| 1733247000 | 100.862 | 3.6 | 3.70 | 102.836 | 107.188 | 96.518 | 0 |
| 1733160600 | 97.263 | 8.58 | 9.68 | 86.53 | 97.263 | 86.303 | 0 |
| 1732901400 | 88.681 | 7.08 | 8.67 | 79.021 | 90.054 | 78.68 | 0 |
| 1732815000 | 81.606 | 2.74 | 3.47 | 89.266 | 89.266 | 79.68 | 0 |
| 1732728600 | 78.871 | -1.01 | -1.27 | 81.021 | 81.555 | 76.316 | 0 |
| 1732642200 | 79.882 | -6.39 | -7.40 | 80.641 | 85.022 | 77.597 | 0 |
| 1732555800 | 86.269 | -0.94 | -1.08 | 90.322 | 93.139 | 84.239 | 0 |
| 1732296600 | 87.212 | 16.62 | 23.54 | 76.993 | 89.819 | 72.125 | 0 |
| 1732210200 | 70.594 | 8.16 | 13.07 | 61.713 | 71.014 | 56.993 | 0 |
| 1732123800 | 62.435 | -4.03 | -6.06 | 70.272 | 70.369 | 60.402 | 0 |
| 1732037400 | 66.462 | -4.25 | -6.01 | 72.173 | 75.018 | 57.076 | 0 |
| 1731951000 | 70.711 | 3.1 | 4.59 | 68.546 | 70.727 | 62.262 | 0 |
| 1731691800 | 67.61 | -17.64 | -20.69 | 77.832 | 80.202 | 67.069 | 0 |
| 1731605400 | 85.25 | -8.42 | -8.99 | 76.31 | 85.899 | 71.291 | 0 |
| 1731519000 | 93.668 | 0 | 0.00 | 93.668 | 93.668 | 93.668 | 0 |
| 1731432600 | 93.668 | 0 | 0.00 | 93.668 | 93.668 | 93.668 | 0 |
| 1731346200 | 93.668 | 5.96 | 6.79 | 95.596 | 99.62 | 92.955 | 0 |
| 1731087000 | 87.71 | -7.18 | -7.57 | 98.234 | 100.252 | 81.795 | 0 |
| 1731000600 | 94.892 | 6.38 | 7.21 | 96.024 | 99.718 | 88.996 | 0 |
| 1730914200 | 88.508 | -12.79 | -12.63 | 111.376 | 125.864 | 85.742 | 0 |
| 1730827800 | 101.299 | 5.2 | 5.41 | 97.825 | 102.444 | 95.317 | 0 |
| 1730741400 | 96.099 | -7.66 | -7.38 | 101.699 | 107.179 | 96.099 | 0 |
| 1730482200 | 103.756 | 14.35 | 16.05 | 93.533 | 108.141 | 91.926 | 0 |
| 1730395800 | 89.403 | -12.17 | -11.98 | 91.18 | 96.944 | 82.163 | 0 |
| 1730309400 | 101.575 | -29.59 | -22.56 | 122.122 | 122.224 | 101.047 | 0 |
| 1730223000 | 131.169 | -4.67 | -3.44 | 142.604 | 144.624 | 129.574 | 0 |
| 1730136600 | 135.84299 | -5.15 | -3.66 | 142.285 | 142.285 | 122.988 | 0 |
| 1729873800 | 140.997 | 6.41 | 4.76 | 131.116 | 143.554 | 125.481 | 0 |
| 1729787400 | 134.592 | 12.08 | 9.86 | 132.098 | 146.523 | 131.991 | 0 |
| 1729701000 | 122.514 | -17.35 | -12.41 | 133.28899 | 145.454 | 121.384 | 0 |
| 1729614600 | 139.865 | -2.66 | -1.87 | 141.947 | 146.496 | 129.672 | 0 |
| 1729528200 | 142.526 | -13.86 | -8.86 | 154.014 | 163.93799 | 142.377 | 0 |
| 1729269000 | 156.385 | 11.35 | 7.83 | 148.15199 | 158.232 | 145.352 | 0 |
| 1729182600 | 145.034 | -3.92 | -2.63 | 137.46199 | 152.58 | 128.38399 | 0 |
| 1729096200 | 148.954 | 0 | 0.00 | 148.954 | 148.954 | 148.954 | 0 |
| 1729009800 | 148.954 | -90.83 | -37.88 | 239.073 | 247.76 | 148.954 | 0 |
| 1728923400 | 239.786 | 22.77 | 10.49 | 213.864 | 239.92 | 213.627 | 0 |
| 1728664200 | 217.021 | -0.74 | -0.34 | 202.438 | 221.011 | 197.202 | 0 |
| 1728577800 | 217.765 | 0 | 0.00 | 217.765 | 217.765 | 217.765 | 0 |
| 1728491400 | 217.765 | 17.82 | 8.91 | 198.221 | 217.765 | 191.577 | 0 |
| 1728405000 | 199.948 | -9.17 | -4.39 | 185.013 | 204.764 | 181.063 | 0 |
| 1728318600 | 209.118 | 2.36 | 1.14 | 214.39 | 216.658 | 191.367 | 0 |
| 1728059400 | 206.754 | 4.57 | 2.26 | 198.772 | 216.852 | 193.586 | 0 |
| 1727973000 | 202.189 | -24.46 | -10.79 | 222.157 | 222.234 | 192.688 | 0 |
| 1727886600 | 226.649 | 22.81 | 11.19 | 223.017 | 231.854 | 205.291 | 0 |
| 1727800200 | 203.844 | -0.24 | -0.12 | 209.633 | 222.856 | 189.238 | 0 |
| 1727713800 | 204.084 | -28.88 | -12.40 | 230.374 | 239.32 | 204.084 | 0 |
| 1727454600 | 232.961 | 19.93 | 9.36 | 220.415 | 237.414 | 218.135 | 0 |
| 1727368200 | 213.031 | 17.9 | 9.17 | 225.365 | 227.183 | 205.112 | 0 |
| 1727281800 | 195.133 | -4 | -2.01 | 185.38 | 202.899 | 185.337 | 0 |
| 1727195400 | 199.134 | 11.26 | 5.99 | 207.758 | 209.209 | 188.012 | 0 |
| 1727109000 | 187.877 | -4.94 | -2.56 | 171.316 | 190.405 | 168.494 | 0 |
| 1726849800 | 192.819 | -16.75 | -7.99 | 192.819 | 202.338 | 164.934 | 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
