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 | 4 | 5.88235294118 | 68 | 74.8 | 68 | 765608 | 72.50722845 | DE |
| 4 | -51.6 | -41.7475728155 | 123.6 | 130 | 68 | 1322442 | 87.43684363 | DE |
| 12 | -37 | -33.9449541284 | 109 | 132.8 | 68 | 889109 | 100.78236878 | DE |
| 26 | -93 | -56.3636363636 | 165 | 166.2 | 68 | 802133 | 107.94336193 | DE |
| 52 | 7.8 | 12.1495327103 | 64.2 | 166.2 | 51.5 | 1052880 | 96.84465946 | DE |
| 156 | -263.05 | -78.5106700492 | 335.05 | 337 | 46.85 | 1214065 | 117.74987952 | DE |
| 260 | -263.05 | -78.5106700492 | 335.05 | 337 | 46.85 | 1214065 | 117.74987952 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 72 | -0.6 | -0.83 | 72 | 73.9 | 71.9 | 357500 |
| 1732037400 | 72.6 | 0.3 | 0.41 | 72.3 | 74.8 | 71.7 | 448608 |
| 1731951000 | 72.3 | -0.4 | -0.55 | 74.8 | 74.8 | 71.7 | 1107066 |
| 1731691800 | 72.7 | 0 | 0.00 | 72 | 74.7 | 71.5 | 1175570 |
| 1731605400 | 72.7 | 1.5 | 2.11 | 68 | 74.3 | 68 | 739296 |
| 1731519000 | 71.2 | 3.2 | 4.71 | 68 | 74 | 68 | 2373626 |
| 1731432600 | 68 | -7 | -9.33 | 75 | 76.5 | 68 | 1737406 |
| 1731346200 | 75 | 0.6 | 0.81 | 76.1 | 80 | 75 | 1270235 |
| 1731087000 | 74.4 | -5.3 | -6.65 | 80 | 84.6 | 73.9 | 2271168 |
| 1731000600 | 79.7 | -26.9 | -25.23 | 94.7 | 94.7 | 76.9 | 6837813 |
| 1730914200 | 106.6 | -1.8 | -1.66 | 110 | 111.8 | 105 | 608630 |
| 1730827800 | 108.4 | 3 | 2.85 | 105.8 | 109.8 | 105.8 | 874728 |
| 1730741400 | 105.4 | -2 | -1.86 | 107 | 111 | 105 | 416710 |
| 1730482200 | 107.4 | -4.4 | -3.94 | 117 | 117 | 107.4 | 621267 |
| 1730395800 | 111.8 | -2.4 | -2.10 | 119 | 119 | 111 | 837311 |
| 1730309400 | 114.2 | -6.2 | -5.15 | 103 | 123 | 103 | 1308304 |
| 1730223000 | 120.4 | -3.2 | -2.59 | 120.8 | 124.2 | 114.8 | 1221301 |
| 1730136600 | 123.6 | -0.2 | -0.16 | 129.8 | 129.8 | 120.4 | 576109 |
| 1729873800 | 123.8 | -3.2 | -2.52 | 130 | 130 | 120 | 1419740 |
| 1729787400 | 127 | 1.6 | 1.28 | 123.6 | 129.8 | 123.6 | 246455 |
| 1729701000 | 125.4 | -4 | -3.09 | 129.8 | 130.4 | 125.4 | 232733 |
| 1729614600 | 129.4 | 1.6 | 1.25 | 129.6 | 130 | 127.2 | 839293 |
| 1729528200 | 127.8 | -0.4 | -0.31 | 132 | 132 | 127.4 | 263604 |
| 1729269000 | 128.19999 | 0.2 | 0.16 | 128 | 130 | 125.6 | 643675 |
| 1729182600 | 128 | -1 | -0.78 | 129 | 130.19999 | 128 | 698195 |
| 1729096200 | 129 | -0.2 | -0.15 | 130 | 130.19999 | 128.6 | 869422 |
| 1729009800 | 129.19999 | 2.2 | 1.73 | 127.2 | 130 | 126.8 | 775410 |
| 1728923400 | 127 | 6 | 4.96 | 121.4 | 129 | 121.4 | 1589396 |
| 1728664200 | 121 | -2 | -1.63 | 124 | 125 | 117.6 | 2817770 |
| 1728577800 | 123 | 8 | 6.96 | 115 | 132.8 | 115 | 2944528 |
| 1728491400 | 115 | 6 | 5.50 | 109.8 | 116.4 | 108.8 | 1737568 |
| 1728405000 | 109 | 3.6 | 3.42 | 104 | 110.8 | 103.2 | 2187198 |
| 1728318600 | 105.4 | 4.4 | 4.36 | 103 | 106 | 101.6 | 1140952 |
| 1728059400 | 101 | -1.2 | -1.17 | 104.4 | 104.4 | 101 | 325145 |
| 1727973000 | 102.2 | 0.2 | 0.20 | 104.4 | 104.4 | 98.9 | 395470 |
| 1727886600 | 102 | -3.4 | -3.23 | 107 | 107 | 102 | 243072 |
| 1727800200 | 105.4 | 1 | 0.96 | 108 | 108.6 | 104.6 | 186436 |
| 1727713800 | 104.4 | -1.2 | -1.14 | 109.8 | 109.8 | 103.8 | 521233 |
| 1727454600 | 105.6 | 0.4 | 0.38 | 109.8 | 109.8 | 104.2 | 327990 |
| 1727368200 | 105.2 | 5 | 4.99 | 101.6 | 107.2 | 100 | 321517 |
| 1727281800 | 100.2 | 0 | 0.00 | 101.6 | 101.6 | 99.7 | 115992 |
| 1727195400 | 100.2 | 0.2 | 0.20 | 101 | 103.4 | 99.3 | 299348 |
| 1727109000 | 100 | -0.2 | -0.20 | 103 | 103 | 98.6 | 292199 |
| 1726849800 | 100.2 | 0.7 | 0.70 | 101.4 | 101.8 | 99.2 | 315646 |
| 1726763400 | 99.5 | 1.1 | 1.12 | 102.8 | 102.8 | 99.5 | 192103 |
| 1726677000 | 98.4 | -4.6 | -4.47 | 102.6 | 104.8 | 98.4 | 165795 |
| 1726590600 | 103 | 4.1 | 4.15 | 99 | 105.2 | 99 | 454838 |
| 1726504200 | 98.9 | -0.2 | -0.20 | 102 | 102 | 98.9 | 264568 |
| 1726245000 | 99.1 | -0.8 | -0.80 | 104 | 104 | 97.9 | 198518 |
| 1726158600 | 99.9 | 0.8 | 0.81 | 104 | 104 | 98 | 447080 |
| 1726072200 | 99.1 | -1.1 | -1.10 | 104 | 104 | 98 | 274320 |
| 1725985800 | 100.2 | 0 | 0.00 | 100 | 102.4 | 100 | 227633 |
| 1725899400 | 100.2 | 0.3 | 0.30 | 105.4 | 105.4 | 100.2 | 169795 |
| 1725640200 | 99.9 | -7.7 | -7.16 | 105.2 | 106 | 99.9 | 1495931 |
| 1725553800 | 107.6 | 7.9 | 7.92 | 99.7 | 110 | 98.9 | 796439 |
| 1725467400 | 99.7 | -12.3 | -10.98 | 106.6 | 106.6 | 93 | 1648464 |
| 1725381000 | 112 | -0.8 | -0.71 | 115 | 115 | 110.4 | 351523 |
| 1725294600 | 112.8 | -0.6 | -0.53 | 112 | 114 | 111.8 | 177611 |
| 1725035400 | 113.4 | -0.2 | -0.18 | 112 | 114.8 | 112 | 189490 |
| 1724949000 | 113.6 | 5.2 | 4.80 | 109 | 117 | 109 | 327380 |
| 1724862600 | 108.4 | -6.2 | -5.41 | 117.2 | 117.2 | 107.4 | 861735 |
| 1724776200 | 114.6 | -4.8 | -4.02 | 123 | 125.4 | 114.6 | 465380 |
| 1724430600 | 119.4 | 2.6 | 2.23 | 118 | 125 | 116 | 594024 |
| 1724344200 | 116.8 | 7.2 | 6.57 | 113.4 | 117.4 | 109.8 | 2223557 |
| 1724257800 | 109.6 | -0.4 | -0.36 | 113.6 | 113.6 | 109.2 | 67200 |
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
