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 | 9.2 | 7.67946577629 | 119.8 | 130.6 | 119.4 | 19589 | 126.05498811 | DE |
| 4 | 7.5 | 6.17283950617 | 121.5 | 130.6 | 114.6 | 17678 | 123.02190747 | DE |
| 12 | 4.2 | 3.36538461538 | 124.8 | 130.6 | 114 | 17775 | 121.81416338 | DE |
| 26 | 20.1 | 18.4573002755 | 108.9 | 130.6 | 95.6 | 17490 | 115.35050989 | DE |
| 52 | -14.9 | -10.3544127867 | 143.9 | 163.8 | 95.6 | 18759 | 126.40237551 | DE |
| 156 | -38 | -22.754491018 | 167 | 171.7 | 73.7 | 20230 | 121.79268117 | DE |
| 260 | 45.3 | 54.1218637993 | 83.7 | 193.9 | 41.76 | 22666 | 121.50328433 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 130 | 3.5 | 2.77 | 127.1 | 130.6 | 127 | 32732 |
| 1737653400 | 126.5 | 1 | 0.80 | 125.5 | 127 | 125.3 | 15326 |
| 1737567000 | 125.5 | 2.8 | 2.28 | 123.4 | 126.4 | 123.1 | 21110 |
| 1737480600 | 122.7 | 1.6 | 1.32 | 121 | 123.3 | 120.5 | 11467 |
| 1737394200 | 121.1 | 1.8 | 1.51 | 119.8 | 122.4 | 119.4 | 17308 |
| 1737135000 | 119.3 | -0.3 | -0.25 | 119.7 | 121.6 | 119.3 | 11062 |
| 1737048600 | 119.6 | -2.3 | -1.89 | 122.9 | 123 | 118.4 | 16283 |
| 1736962200 | 121.9 | 2.5 | 2.09 | 119.5 | 122.5 | 119.3 | 12072 |
| 1736875800 | 119.4 | 1.8 | 1.53 | 119 | 120.2 | 118.1 | 9665 |
| 1736789400 | 117.6 | -3.3 | -2.73 | 120 | 120.8 | 117 | 11567 |
| 1736530200 | 120.9 | 0.6 | 0.50 | 120.4 | 123.2 | 119.3 | 14125 |
| 1736443800 | 120.3 | -1.2 | -0.99 | 120.5 | 121.5 | 120 | 9483 |
| 1736357400 | 121.5 | -2.9 | -2.33 | 116 | 127 | 114.6 | 78032 |
| 1736271000 | 124.4 | -1.8 | -1.43 | 127.2 | 127.5 | 123.5 | 14807 |
| 1736184600 | 126.2 | 3.2 | 2.60 | 124.6 | 128.5 | 124.4 | 24589 |
| 1735925400 | 123 | -1.6 | -1.28 | 123.9 | 124.3 | 122.6 | 11714 |
| 1735839000 | 124.6 | 2.3 | 1.88 | 122.8 | 124.6 | 121.9 | 10564 |
| 1735666200 | 122.3 | 1.6 | 1.33 | 120.6 | 122.4 | 120.4 | 1957 |
| 1735579800 | 120.7 | -0.9 | -0.74 | 121.5 | 121.6 | 120 | 12027 |
| 1735320600 | 121.6 | 1.4 | 1.16 | 120.2 | 123 | 120.2 | 7588 |
| 1735061400 | 120.2 | -0.1 | -0.08 | 120.4 | 121.1 | 120.2 | 3322 |
| 1734975000 | 120.3 | 0 | 0.00 | 120 | 121 | 118.9 | 8074 |
| 1734715800 | 120.3 | -0.9 | -0.74 | 120.5 | 120.8 | 118.1 | 18190 |
| 1734629400 | 121.2 | -1.3 | -1.06 | 120.2 | 122 | 119.5 | 13025 |
| 1734543000 | 122.5 | 0.6 | 0.49 | 122.2 | 124.3 | 122.2 | 12537 |
| 1734456600 | 121.9 | 0.6 | 0.49 | 120.6 | 122.7 | 120.5 | 9562 |
| 1734370200 | 121.3 | -3 | -2.41 | 123.3 | 123.8 | 119.2 | 20891 |
| 1734111000 | 124.3 | -1 | -0.80 | 125 | 126.4 | 124.1 | 11908 |
| 1734024600 | 125.3 | 0.5 | 0.40 | 125 | 126.5 | 124.7 | 15588 |
| 1733938200 | 124.8 | -1.3 | -1.03 | 125.3 | 125.5 | 124.2 | 11910 |
| 1733851800 | 126.1 | 1.1 | 0.88 | 124.8 | 126.6 | 124.6 | 14619 |
| 1733765400 | 125 | 2.3 | 1.87 | 123.8 | 126.5 | 123.3 | 22593 |
| 1733506200 | 122.7 | 1.3 | 1.07 | 121.8 | 123.2 | 121.4 | 13206 |
| 1733419800 | 121.4 | 2.9 | 2.45 | 118 | 121.8 | 118 | 16381 |
| 1733333400 | 118.5 | 2.7 | 2.33 | 115.5 | 119.3 | 115.5 | 20148 |
| 1733247000 | 115.8 | 1.1 | 0.96 | 116.8 | 117 | 115.3 | 15192 |
| 1733160600 | 114.7 | -4.4 | -3.69 | 116.6 | 117.9 | 114 | 27465 |
| 1732901400 | 119.1 | -1.7 | -1.41 | 120.4 | 121.2 | 117.9 | 25479 |
| 1732815000 | 120.8 | -1.2 | -0.98 | 122 | 122.5 | 119.2 | 22770 |
| 1732728600 | 122 | -1 | -0.81 | 122.9 | 123.1 | 120 | 36077 |
| 1732642200 | 123 | 3.6 | 3.02 | 125 | 128.4 | 120.9 | 67940 |
| 1732555800 | 119.4 | 1.8 | 1.53 | 118.5 | 120 | 115.5 | 21047 |
| 1732296600 | 117.6 | 1.2 | 1.03 | 117.2 | 118.2 | 115.9 | 11400 |
| 1732210200 | 116.4 | 0.5 | 0.43 | 116 | 116.6 | 114 | 27082 |
| 1732123800 | 115.9 | -4 | -3.34 | 120.1 | 120.3 | 115 | 24980 |
| 1732037400 | 119.9 | -0.3 | -0.25 | 120 | 121 | 118 | 20373 |
| 1731951000 | 120.2 | -0.7 | -0.58 | 121 | 122.7 | 119.8 | 14000 |
| 1731691800 | 120.9 | -0.9 | -0.74 | 120.8 | 121.4 | 119 | 12591 |
| 1731605400 | 121.8 | 0.2 | 0.16 | 119.5 | 122.1 | 117.9 | 25374 |
| 1731519000 | 121.6 | 0 | 0.00 | 121.6 | 121.6 | 121.6 | 0 |
| 1731432600 | 121.6 | -3.3 | -2.64 | 123.4 | 123.6 | 121.6 | 16629 |
| 1731346200 | 124.9 | 0.7 | 0.56 | 125 | 126.4 | 124.8 | 7478 |
| 1731087000 | 124.2 | -2.3 | -1.82 | 126.4 | 126.5 | 123.6 | 9821 |
| 1731000600 | 126.5 | 1.7 | 1.36 | 125.3 | 127.1 | 125.3 | 13780 |
| 1730914200 | 124.8 | 0 | 0.00 | 125 | 126.7 | 124.6 | 15051 |
| 1730827800 | 124.8 | 0.8 | 0.65 | 123.9 | 125.7 | 123.9 | 10653 |
| 1730741400 | 124 | -1 | -0.80 | 124.8 | 126 | 123.6 | 14770 |
| 1730482200 | 125 | 0 | 0.00 | 125 | 125.4 | 123.8 | 8745 |
| 1730395800 | 125 | 1.1 | 0.89 | 123.9 | 125.4 | 123.5 | 15308 |
| 1730309400 | 123.9 | -0.4 | -0.32 | 124 | 127.2 | 123.3 | 18334 |
| 1730223000 | 124.3 | 3.4 | 2.81 | 121.1 | 128.5 | 119.3 | 35340 |
| 1730136600 | 120.9 | 0.8 | 0.67 | 121.3 | 121.6 | 118.6 | 15383 |
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
