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 | -2.5 | -2.83446712018 | 88.2 | 88.5 | 85.7 | 126764 | 87.46080714 | DE |
| 4 | -12.1 | -12.3721881391 | 97.8 | 109.2 | 85.7 | 155120 | 94.3092225 | DE |
| 12 | 3.2 | 3.87878787879 | 82.5 | 120.25 | 80.9 | 213056 | 99.76382114 | DE |
| 26 | 2.2 | 2.63473053892 | 83.5 | 120.25 | 70.8 | 168159 | 91.01456579 | DE |
| 52 | 6.3 | 7.93450881612 | 79.4 | 120.25 | 66.4 | 170578 | 83.09789898 | DE |
| 156 | -50.36 | -37.0130824636 | 136.06 | 141.87 | 56.785 | 166402 | 91.78189704 | DE |
| 260 | -99.7 | -53.7756202805 | 185.4 | 320 | 56.785 | 127220 | 118.69492102 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 85.7 | -1.3 | -1.49 | 85.7 | 85.7 | 85.7 | 155757 |
| 1732123800 | 87 | -0.2 | -0.23 | 87 | 87 | 87 | 33375 |
| 1732037400 | 87.2 | -1.3 | -1.47 | 87.2 | 87.2 | 87.2 | 78283 |
| 1731951000 | 88.5 | 0.3 | 0.34 | 88.5 | 88.5 | 88.5 | 130696 |
| 1731691800 | 88.2 | -2.6 | -2.86 | 88.2 | 88.2 | 88.2 | 235711 |
| 1731605400 | 90.8 | -0.6 | -0.66 | 90.8 | 90.8 | 90.8 | 257753 |
| 1731519000 | 91.4 | -0.4 | -0.44 | 91.4 | 91.4 | 91.4 | 324105 |
| 1731432600 | 91.8 | -3.45 | -3.62 | 91.8 | 91.8 | 91.8 | 147810 |
| 1731346200 | 95.25 | 0.95 | 1.01 | 95.25 | 95.25 | 95.25 | 174146 |
| 1731087000 | 94.3 | -5.6 | -5.61 | 94.3 | 94.3 | 94.3 | 200553 |
| 1731000600 | 99.9 | 3.65 | 3.79 | 99.9 | 99.9 | 99.9 | 149470 |
| 1730914200 | 96.25 | -3.65 | -3.65 | 96.25 | 96.25 | 96.25 | 159981 |
| 1730827800 | 99.9 | 0.65 | 0.65 | 99.9 | 99.9 | 99.9 | 214011 |
| 1730741400 | 99.25 | 1.1 | 1.12 | 99.25 | 99.25 | 99.25 | 50521 |
| 1730482200 | 98.15 | 0.45 | 0.46 | 98.2 | 109.2 | 97.7 | 82558 |
| 1730395800 | 97.7 | -1.25 | -1.26 | 97.7 | 97.7 | 97.7 | 73647 |
| 1730309400 | 98.95 | -1.15 | -1.15 | 98.95 | 98.95 | 98.95 | 64016 |
| 1730223000 | 100.1 | -0.5 | -0.50 | 100.1 | 100.1 | 100.1 | 119707 |
| 1730136600 | 100.6 | 2.8 | 2.86 | 100.6 | 100.6 | 100.6 | 241353 |
| 1729873800 | 97.8 | 1.9 | 1.98 | 97.8 | 97.8 | 97.8 | 208939 |
| 1729787400 | 95.9 | -2.4 | -2.44 | 96 | 108.1 | 95.7 | 106138 |
| 1729701000 | 98.3 | -2.45 | -2.43 | 98.3 | 98.3 | 98.3 | 152827 |
| 1729614600 | 100.75 | 0.45 | 0.45 | 100 | 107.1 | 99.65 | 117564 |
| 1729528200 | 100.3 | -2 | -1.96 | 100.3 | 100.3 | 100.3 | 111920 |
| 1729269000 | 102.3 | 2.2 | 2.20 | 100 | 107.3 | 100 | 312059 |
| 1729182600 | 100.1 | -3.55 | -3.42 | 100.1 | 100.1 | 100.1 | 130619 |
| 1729096200 | 103.65 | 0.45 | 0.44 | 103.65 | 103.65 | 103.65 | 106794 |
| 1729009800 | 103.2 | -5.55 | -5.10 | 103.2 | 103.2 | 103.2 | 205122 |
| 1728923400 | 108.75 | -1.55 | -1.41 | 108.75 | 108.75 | 108.75 | 114450 |
| 1728664200 | 110.3 | 1.1 | 1.01 | 110.3 | 110.3 | 110.3 | 169078 |
| 1728577800 | 109.2 | 1.35 | 1.25 | 109.5 | 110.9 | 107.65 | 318080 |
| 1728491400 | 107.85 | -1.55 | -1.42 | 107.85 | 107.85 | 107.85 | 417598 |
| 1728405000 | 109.4 | -4.35 | -3.82 | 109.4 | 109.4 | 109.4 | 514521 |
| 1728318600 | 113.75 | 0.5 | 0.44 | 113.75 | 113.75 | 113.75 | 314773 |
| 1728059400 | 113.25 | 0.75 | 0.67 | 113.25 | 113.25 | 113.25 | 191911 |
| 1727973000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 340155 |
| 1727886600 | 112.5 | 6.8 | 6.43 | 118 | 120.25 | 112.3 | 534289 |
| 1727800200 | 105.7 | -3.05 | -2.80 | 105.7 | 105.7 | 105.7 | 462474 |
| 1727713800 | 108.75 | -5.25 | -4.61 | 108.75 | 108.75 | 108.75 | 585041 |
| 1727454600 | 114 | 10.3 | 9.93 | 114 | 114 | 114 | 433127 |
| 1727368200 | 103.7 | 7.8 | 8.13 | 103.7 | 103.7 | 103.7 | 480020 |
| 1727281800 | 95.9 | -0.55 | -0.57 | 95.9 | 95.9 | 95.9 | 622676 |
| 1727195400 | 96.45 | 6.15 | 6.81 | 94.4 | 96.7 | 90 | 666304 |
| 1727109000 | 90.3 | 2.3 | 2.61 | 89 | 91.4 | 88.2 | 195501 |
| 1726849800 | 88 | 0.4 | 0.46 | 89 | 89.9 | 87.6 | 221964 |
| 1726763400 | 87.6 | 2.2 | 2.58 | 87.6 | 87.6 | 87.6 | 109568 |
| 1726677000 | 85.4 | 0 | 0.00 | 85.4 | 85.4 | 85.4 | 52424 |
| 1726590600 | 85.4 | 1.6 | 1.91 | 85 | 86 | 82.7 | 187522 |
| 1726504200 | 83.8 | -0.8 | -0.95 | 83.8 | 83.8 | 83.8 | 55372 |
| 1726245000 | 84.6 | -0.6 | -0.70 | 84.6 | 84.6 | 84.6 | 59420 |
| 1726158600 | 85.2 | 2 | 2.40 | 85.2 | 85.2 | 85.2 | 89802 |
| 1726072200 | 83.2 | -0.2 | -0.24 | 83.2 | 83.2 | 83.2 | 204069 |
| 1725985800 | 83.4 | 2.5 | 3.09 | 81 | 84.8 | 81 | 94435 |
| 1725899400 | 80.9 | -0.7 | -0.86 | 80.9 | 80.9 | 80.9 | 65877 |
| 1725640200 | 81.6 | -0.5 | -0.61 | 81.6 | 81.6 | 81.6 | 57359 |
| 1725553800 | 82.1 | -0.3 | -0.36 | 82.1 | 82.1 | 82.1 | 123754 |
| 1725467400 | 82.4 | -0.1 | -0.12 | 82.4 | 82.4 | 82.4 | 47142 |
| 1725381000 | 82.5 | -0.8 | -0.96 | 82.5 | 82.5 | 82.5 | 52776 |
| 1725294600 | 83.3 | 0.8 | 0.97 | 83.3 | 83.3 | 83.3 | 0 |
| 1725035400 | 82.5 | 1.2 | 1.48 | 82.5 | 82.5 | 82.5 | 389449 |
| 1724949000 | 81.3 | 1.7 | 2.14 | 81.3 | 81.3 | 81.3 | 47483 |
| 1724862600 | 79.6 | -2.1 | -2.57 | 79.6 | 79.6 | 79.6 | 88161 |
| 1724776200 | 81.7 | -3.8 | -4.44 | 81.7 | 81.7 | 81.7 | 82733 |
| 1724430600 | 85.5 | 3.2 | 3.89 | 85.5 | 85.5 | 85.5 | 119758 |
| 1724344200 | 82.3 | 0.8 | 0.98 | 82.3 | 82.3 | 82.3 | 119592 |
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
