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 | 5 | 4 | 125 | 142.5 | 125 | 31447 | 134.33462651 | DE |
| 4 | 30 | 30 | 100 | 142.5 | 100 | 34617 | 124.60483636 | DE |
| 12 | 90 | 225 | 40 | 142.5 | 36 | 62154 | 91.52022668 | DE |
| 26 | 62.5 | 92.5925925926 | 67.5 | 142.5 | 35.5 | 41627 | 79.06696353 | DE |
| 52 | 22.5 | 20.9302325581 | 107.5 | 142.5 | 35.5 | 42346 | 80.87407706 | DE |
| 156 | 20 | 18.1818181818 | 110 | 380 | 35.5 | 34251 | 134.0502862 | DE |
| 260 | 94.25 | 263.636363636 | 35.75 | 380 | 35.5 | 20879 | 133.91140871 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 14289 |
| 1734629400 | 130 | -7.5 | -5.45 | 137.5 | 137.5 | 130 | 19052 |
| 1734543000 | 137.5 | 0 | 0.00 | 137.5 | 140 | 135 | 29198 |
| 1734456600 | 137.5 | 7.5 | 5.77 | 135 | 137.5 | 135 | 13633 |
| 1734370200 | 130 | -7.5 | -5.45 | 137.5 | 137.5 | 130 | 47309 |
| 1734111000 | 137.5 | 12.5 | 10.00 | 125 | 142.5 | 125 | 48043 |
| 1734024600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 48505 |
| 1733938200 | 125 | 7.5 | 6.38 | 117.5 | 125 | 117.5 | 30512 |
| 1733851800 | 117.5 | 5 | 4.44 | 112.5 | 122.5 | 112.5 | 59001 |
| 1733765400 | 112.5 | -2.5 | -2.17 | 115 | 115 | 112.5 | 26334 |
| 1733506200 | 115 | 2.5 | 2.22 | 112.5 | 115 | 112.5 | 2567 |
| 1733419800 | 112.5 | -5 | -4.26 | 117.5 | 117.5 | 112.5 | 10693 |
| 1733333400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 11824 |
| 1733247000 | 117.5 | -2.5 | -2.08 | 120 | 120 | 117.5 | 8816 |
| 1733160600 | 120 | 0 | 0.00 | 120 | 120 | 117.5 | 42350 |
| 1732901400 | 120 | -2.5 | -2.04 | 122.5 | 122.5 | 120 | 11918 |
| 1732815000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 6563 |
| 1732728600 | 122.5 | -7.5 | -5.77 | 130 | 130 | 122.5 | 57845 |
| 1732642200 | 130 | 5 | 4.00 | 130 | 135 | 127.5 | 88692 |
| 1732555800 | 125 | 7.5 | 6.38 | 117.5 | 130 | 117.5 | 73393 |
| 1732296600 | 117.5 | 17.5 | 17.50 | 100 | 117.5 | 100 | 45352 |
| 1732210200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 11979 |
| 1732123800 | 100 | 5 | 5.26 | 95 | 105 | 95 | 29379 |
| 1732037400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 4637 |
| 1731951000 | 95 | -2.5 | -2.56 | 97.5 | 97.5 | 95 | 9163 |
| 1731691800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 6991 |
| 1731605400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 5388 |
| 1731519000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 37471 |
| 1731432600 | 97.5 | -7.5 | -7.14 | 105 | 105 | 97.5 | 25153 |
| 1731346200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 13585 |
| 1731087000 | 105 | 0 | 0.00 | 105 | 105.5 | 100.5 | 58574 |
| 1731000600 | 105 | -5 | -4.55 | 105 | 105 | 105 | 13050 |
| 1730914200 | 110 | -2.5 | -2.22 | 112.5 | 120 | 107.5 | 80022 |
| 1730827800 | 112.5 | -15 | -11.76 | 127.5 | 132.5 | 112.5 | 117912 |
| 1730741400 | 127.5 | 13.5 | 11.84 | 114 | 127.5 | 114 | 196668 |
| 1730482200 | 114 | 2.5 | 2.24 | 115 | 130 | 112.5 | 225171 |
| 1730395800 | 111.5 | 34 | 43.87 | 77.5 | 115 | 77.5 | 378815 |
| 1730309400 | 77.5 | -2 | -2.52 | 79.5 | 82.5 | 76 | 108399 |
| 1730223000 | 79.5 | -4.5 | -5.36 | 84 | 84 | 76.5 | 67491 |
| 1730136600 | 84 | -3 | -3.45 | 85.5 | 85.5 | 81.5 | 35065 |
| 1729873800 | 87 | 13 | 17.57 | 76.5 | 92.5 | 76.5 | 207370 |
| 1729787400 | 74 | 31.5 | 74.12 | 42.5 | 82.5 | 42.5 | 793554 |
| 1729701000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 7271 |
| 1729614600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 300 |
| 1729528200 | 42.5 | -1.5 | -3.41 | 44 | 44 | 42.5 | 28500 |
| 1729269000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 17052 |
| 1729182600 | 44 | -1.5 | -3.30 | 45.5 | 45.5 | 44 | 53634 |
| 1729096200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 12369 |
| 1729009800 | 45.5 | 1.5 | 3.41 | 44 | 46.5 | 44 | 13334 |
| 1728923400 | 44 | 1.5 | 3.53 | 42.5 | 44 | 42.5 | 49720 |
| 1728664200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 21153 |
| 1728577800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 18882 |
| 1728491400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 78500 |
| 1728405000 | 42.5 | 5 | 13.33 | 37.5 | 42.5 | 37.5 | 93831 |
| 1728318600 | 37.5 | 1.5 | 4.17 | 36 | 37.5 | 36 | 80458 |
| 1728059400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 17218 |
| 1727973000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 46340 |
| 1727886600 | 36 | -4 | -10.00 | 37.5 | 37.5 | 36 | 39731 |
| 1727800200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 23520 |
| 1727713800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 33454 |
| 1727454600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 3322 |
| 1727368200 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 22320 |
| 1727281800 | 39.5 | 0 | 0.00 | 39.5 | 40 | 39.5 | 18241 |
| 1727195400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1727109000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 11682 |
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
