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 | 2.3 | 2.89308176101 | 79.5 | 84.3 | 78.8 | 1921825 | 80.49278696 | DE |
| 4 | -7.2 | -8.08988764045 | 89 | 92 | 78.8 | 2949527 | 85.38771353 | DE |
| 12 | -42 | -33.9256865913 | 123.8 | 144 | 78.8 | 2478754 | 98.63803426 | DE |
| 26 | -23.2 | -22.0952380952 | 105 | 144 | 78.8 | 1906054 | 102.37484837 | DE |
| 52 | -33.2 | -28.8695652174 | 115 | 144 | 78.8 | 1388783 | 101.43549443 | DE |
| 156 | 27.9 | 51.7625231911 | 53.9 | 144 | 38.6 | 1197169 | 83.17039795 | DE |
| 260 | -73.2 | -47.2258064516 | 155 | 170 | 22 | 1461556 | 69.95450352 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 81.4 | 1.4 | 1.75 | 78.8 | 81.4 | 78.8 | 1995176 |
| 1732037400 | 80 | -0.4 | -0.50 | 80.4 | 80.8 | 78.9 | 2030610 |
| 1731951000 | 80.4 | 0.2 | 0.25 | 84.3 | 84.3 | 79.6 | 1684514 |
| 1731691800 | 80.2 | -0.2 | -0.25 | 80 | 81.8 | 79.9 | 1456652 |
| 1731605400 | 80.4 | 0.8 | 1.01 | 79.5 | 81.2 | 79.5 | 2442174 |
| 1731519000 | 79.6 | -1.7 | -2.09 | 81.2 | 82.2 | 79.6 | 4193000 |
| 1731432600 | 81.3 | -1.5 | -1.81 | 83 | 83.1 | 81.3 | 1392779 |
| 1731346200 | 82.8 | 0 | 0.00 | 83.2 | 84.5 | 82.5 | 1774904 |
| 1731087000 | 82.8 | -2.2 | -2.59 | 85.2 | 85.2 | 82.7 | 1570898 |
| 1731000600 | 85 | 2.7 | 3.28 | 84 | 85.4 | 82.1 | 1444710 |
| 1730914200 | 82.3 | 0.3 | 0.37 | 82.5 | 83.9 | 80.9 | 5103017 |
| 1730827800 | 82 | -2.5 | -2.96 | 84.5 | 85.7 | 82 | 1610177 |
| 1730741400 | 84.5 | -0.4 | -0.47 | 87 | 87 | 84.5 | 1314235 |
| 1730482200 | 84.9 | 0.3 | 0.35 | 84.7 | 85.2 | 84.1 | 1316878 |
| 1730395800 | 84.6 | -6.3 | -6.93 | 89 | 90 | 83.9 | 4161563 |
| 1730309400 | 90.9 | 3.9 | 4.48 | 91.1 | 91.4 | 86.6 | 8361800 |
| 1730223000 | 87 | -2.1 | -2.36 | 89.3 | 89.7 | 87 | 2019808 |
| 1730136600 | 89.1 | -1.5 | -1.66 | 90 | 91.8 | 88.5 | 1714215 |
| 1729873800 | 90.6 | 2.6 | 2.95 | 88 | 92 | 87.5 | 8379761 |
| 1729787400 | 88 | -1 | -1.12 | 89 | 90.7 | 88 | 5023660 |
| 1729701000 | 89 | 1 | 1.14 | 88.5 | 90.2 | 87.5 | 3736849 |
| 1729614600 | 88 | -0.5 | -0.56 | 88.5 | 88.8 | 87.5 | 1171776 |
| 1729528200 | 88.5 | -2.1 | -2.32 | 90 | 91.9 | 88.5 | 2244241 |
| 1729269000 | 90.6 | -1.5 | -1.63 | 92.5 | 92.5 | 89.5 | 1974466 |
| 1729182600 | 92.1 | 0.2 | 0.22 | 92.1 | 92.9 | 91.7 | 6530202 |
| 1729096200 | 91.9 | -0.6 | -0.65 | 93 | 93.5 | 91.7 | 1905485 |
| 1729009800 | 92.5 | 0.5 | 0.54 | 92.1 | 93 | 91.6 | 1488336 |
| 1728923400 | 92 | -0.5 | -0.54 | 93.3 | 94.1 | 91.7 | 4793590 |
| 1728664200 | 92.5 | -1.1 | -1.18 | 93.6 | 93.6 | 92.1 | 3229369 |
| 1728577800 | 93.6 | -1.1 | -1.16 | 94 | 95.1 | 93 | 2237309 |
| 1728491400 | 94.7 | 0.9 | 0.96 | 94.1 | 94.7 | 93 | 1813073 |
| 1728405000 | 93.8 | -1.8 | -1.88 | 95 | 95.1 | 93.1 | 1516857 |
| 1728318600 | 95.6 | -2.1 | -2.15 | 98.7 | 98.7 | 94.8 | 1495600 |
| 1728059400 | 97.7 | 1.1 | 1.14 | 101 | 101 | 96.2 | 1639371 |
| 1727973000 | 96.6 | -2.4 | -2.42 | 99 | 100 | 95.9 | 2724088 |
| 1727886600 | 99 | -2.4 | -2.37 | 100.2 | 103.2 | 99 | 1434625 |
| 1727800200 | 101.4 | -4.2 | -3.98 | 105.6 | 105.6 | 100.8 | 1705945 |
| 1727713800 | 105.6 | 0.2 | 0.19 | 105.6 | 106.4 | 104.4 | 1518125 |
| 1727454600 | 105.4 | 0.4 | 0.38 | 109 | 109 | 102 | 3007158 |
| 1727368200 | 105 | -5 | -4.55 | 110 | 112 | 105 | 3239838 |
| 1727281800 | 110 | -2.8 | -2.48 | 114 | 114.2 | 109 | 3321300 |
| 1727195400 | 112.8 | -30.2 | -21.12 | 125 | 127 | 111.8 | 14487419 |
| 1727109000 | 143 | 2 | 1.42 | 141 | 143 | 137.4 | 2190506 |
| 1726849800 | 141 | 8 | 6.02 | 136.19999 | 144 | 136.19999 | 3454688 |
| 1726763400 | 133 | 1 | 0.76 | 131.4 | 133.8 | 131.4 | 625440 |
| 1726677000 | 132 | 2.6 | 2.01 | 128 | 132.4 | 128 | 738723 |
| 1726590600 | 129.4 | -0.6 | -0.46 | 130 | 130.8 | 128 | 833437 |
| 1726504200 | 130 | 0.8 | 0.62 | 130 | 130 | 128 | 392788 |
| 1726245000 | 129.19999 | 3 | 2.38 | 127 | 130 | 126.8 | 3129756 |
| 1726158600 | 126.2 | 1.2 | 0.96 | 125.6 | 127 | 125 | 1360884 |
| 1726072200 | 125 | -4.4 | -3.40 | 127.4 | 129 | 125 | 1692438 |
| 1725985800 | 129.4 | 1.4 | 1.09 | 130 | 130 | 127 | 830711 |
| 1725899400 | 128 | 1.2 | 0.95 | 127.4 | 129 | 127.2 | 1270160 |
| 1725640200 | 126.8 | 3.4 | 2.76 | 123.2 | 127.6 | 123 | 1192212 |
| 1725553800 | 123.4 | 1.2 | 0.98 | 124 | 124.8 | 121.6 | 601518 |
| 1725467400 | 122.2 | -0.6 | -0.49 | 121.6 | 122.4 | 119 | 1266981 |
| 1725381000 | 122.8 | -1 | -0.81 | 123.8 | 124.8 | 122 | 396643 |
| 1725294600 | 123.8 | -1.4 | -1.12 | 121.6 | 125 | 121.6 | 414005 |
| 1725035400 | 125.2 | 1 | 0.81 | 128 | 128 | 124.2 | 653085 |
| 1724949000 | 124.2 | -2.2 | -1.74 | 123.8 | 126.2 | 122.2 | 714601 |
| 1724862600 | 126.4 | -0.6 | -0.47 | 127 | 128 | 124.2 | 915072 |
| 1724776200 | 127 | -3.2 | -2.46 | 129.8 | 129.8 | 126.6 | 802964 |
| 1724430600 | 130.19999 | 0 | 0.00 | 131 | 132 | 129.4 | 754205 |
| 1724344200 | 130.19999 | 0.2 | 0.15 | 129.8 | 131 | 128.19999 | 1104550 |
| 1724257800 | 130 | 1 | 0.78 | 128.4 | 130.19999 | 128.19999 | 1362301 |
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
