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 | -15.2 | -10.7042253521 | 142 | 143.6 | 120.8 | 1534242 | 131.04741963 | DE |
| 4 | 17.8 | 16.3302752294 | 109 | 143.6 | 108.2 | 1639087 | 129.56101536 | DE |
| 12 | 28.6 | 29.1242362525 | 98.2 | 143.6 | 94.4 | 1596215 | 115.47454433 | DE |
| 26 | -2 | -1.55279503106 | 128.8 | 143.6 | 94.4 | 1239320 | 113.34077982 | DE |
| 52 | -17.2 | -11.9444444444 | 144 | 151.8 | 94.4 | 1018486 | 117.93830875 | DE |
| 156 | -118.15 | -48.2343335375 | 244.95 | 254.9 | 94.4 | 780915 | 142.46151352 | DE |
| 260 | -118.15 | -48.2343335375 | 244.95 | 254.9 | 94.4 | 780915 | 142.46151352 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 123.8 | -3.4 | -2.67 | 128 | 128 | 120.8 | 1865626 |
| 1737653400 | 127.2 | -7.8 | -5.78 | 128.8 | 133.4 | 127.2 | 1877776 |
| 1737567000 | 135 | -2.4 | -1.75 | 143.19999 | 143.19999 | 134.6 | 703634 |
| 1737480600 | 137.4 | 1.2 | 0.88 | 135 | 138.4 | 135 | 1126309 |
| 1737394200 | 136.19999 | -6.2 | -4.35 | 142 | 143.6 | 134.6 | 2097867 |
| 1737135000 | 142.4 | 3 | 2.15 | 139.4 | 142.6 | 139.4 | 1804530 |
| 1737048600 | 139.4 | 1.4 | 1.01 | 139 | 139.6 | 135.8 | 1404958 |
| 1736962200 | 138 | 3.6 | 2.68 | 135.19999 | 138 | 135.19999 | 1769792 |
| 1736875800 | 134.4 | 0.2 | 0.15 | 135 | 136.6 | 133.8 | 2072863 |
| 1736789400 | 134.19999 | 4.4 | 3.39 | 129 | 134.19999 | 129 | 2120812 |
| 1736530200 | 129.8 | 1 | 0.78 | 122.8 | 130 | 122.8 | 1037029 |
| 1736443800 | 128.8 | 2 | 1.58 | 127 | 129.19999 | 124.2 | 3344763 |
| 1736357400 | 126.8 | 0.8 | 0.63 | 126.8 | 128.4 | 125.4 | 1707451 |
| 1736271000 | 126 | 1.6 | 1.29 | 124 | 126.4 | 124 | 1088120 |
| 1736184600 | 124.4 | 2.2 | 1.80 | 121 | 126 | 120.6 | 1997009 |
| 1735925400 | 122.2 | 4.2 | 3.56 | 118 | 123.6 | 117.6 | 1722031 |
| 1735839000 | 118 | 7.6 | 6.88 | 112 | 118 | 111.8 | 2224049 |
| 1735666200 | 110.4 | 1.4 | 1.28 | 110 | 111.2 | 109.6 | 431882 |
| 1735579800 | 109 | 0.6 | 0.55 | 109 | 109.6 | 108.2 | 746154 |
| 1735320600 | 108.4 | 1.4 | 1.31 | 107.4 | 110.2 | 107.4 | 718974 |
| 1735061400 | 107 | 4 | 3.88 | 103 | 110 | 103 | 851675 |
| 1734975000 | 103 | -1 | -0.96 | 104.2 | 105 | 102.6 | 647440 |
| 1734715800 | 104 | 0 | 0.00 | 103 | 106.6 | 102.8 | 7040762 |
| 1734629400 | 104 | -1.4 | -1.33 | 108 | 108 | 103.6 | 501892 |
| 1734543000 | 105.4 | 0.4 | 0.38 | 103 | 106.6 | 103 | 390173 |
| 1734456600 | 105 | -2.8 | -2.60 | 107.8 | 107.8 | 104.2 | 812704 |
| 1734370200 | 107.8 | -0.4 | -0.37 | 108 | 109.4 | 107.8 | 495155 |
| 1734111000 | 108.2 | 0.4 | 0.37 | 108.6 | 109.4 | 106.8 | 513499 |
| 1734024600 | 107.8 | -0.8 | -0.74 | 109 | 110.2 | 106.8 | 505682 |
| 1733938200 | 108.6 | 1.2 | 1.12 | 105 | 108.6 | 105 | 327269 |
| 1733851800 | 107.4 | 0 | 0.00 | 107 | 107.8 | 106 | 627810 |
| 1733765400 | 107.4 | 0.8 | 0.75 | 107 | 108 | 106.6 | 790882 |
| 1733506200 | 106.6 | 0.8 | 0.76 | 104.4 | 108.2 | 104.4 | 781495 |
| 1733419800 | 105.8 | -1.2 | -1.12 | 106.6 | 108.6 | 105.8 | 2002802 |
| 1733333400 | 107 | -0.2 | -0.19 | 108 | 109.8 | 106.8 | 2581568 |
| 1733247000 | 107.2 | 3 | 2.88 | 106 | 107.2 | 103.6 | 596446 |
| 1733160600 | 104.2 | 0.2 | 0.19 | 105.4 | 107 | 103.8 | 1089150 |
| 1732901400 | 104 | 0.6 | 0.58 | 103 | 105.4 | 103 | 1059512 |
| 1732815000 | 103.4 | -16.8 | -13.98 | 110.4 | 111 | 103.4 | 2073975 |
| 1732728600 | 120.2 | 6.4 | 5.62 | 112 | 121 | 112 | 3414963 |
| 1732642200 | 113.8 | -2.8 | -2.40 | 115.8 | 115.8 | 111.2 | 1846265 |
| 1732555800 | 116.6 | 1 | 0.87 | 117 | 121 | 116 | 3623222 |
| 1732296600 | 115.6 | 6.6 | 6.06 | 109.6 | 116.6 | 109.2 | 5525268 |
| 1732210200 | 109 | 9.2 | 9.22 | 101.8 | 110 | 101.8 | 6760341 |
| 1732123800 | 99.8 | -0.1 | -0.10 | 98.8 | 100.8 | 98.8 | 497601 |
| 1732037400 | 99.9 | 0.4 | 0.40 | 99.5 | 100.6 | 98.1 | 447509 |
| 1731951000 | 99.5 | -1.5 | -1.49 | 103 | 103 | 99.1 | 713276 |
| 1731691800 | 101 | 2.9 | 2.96 | 95 | 101.8 | 95 | 504870 |
| 1731605400 | 98.1 | 1.9 | 1.98 | 94.9 | 98.1 | 94.9 | 1536258 |
| 1731519000 | 96.2 | 0 | 0.00 | 95 | 97 | 94.4 | 820092 |
| 1731432600 | 96.2 | -4.2 | -4.18 | 101 | 101 | 95.5 | 1076552 |
| 1731346200 | 100.4 | 1.2 | 1.21 | 100.4 | 101 | 99 | 879743 |
| 1731087000 | 99.2 | -2.6 | -2.55 | 101 | 101.6 | 98.9 | 459137 |
| 1731000600 | 101.8 | -1 | -0.97 | 101 | 103.6 | 101 | 504008 |
| 1730914200 | 102.8 | 0.6 | 0.59 | 105 | 105 | 100.6 | 638658 |
| 1730827800 | 102.2 | 3.9 | 3.97 | 98.8 | 103.6 | 97.5 | 1244584 |
| 1730741400 | 98.3 | -0.4 | -0.41 | 98.2 | 99.2 | 98 | 1011351 |
| 1730482200 | 98.7 | -2.9 | -2.85 | 102.2 | 102.4 | 97.4 | 1839420 |
| 1730395800 | 101.6 | -1.4 | -1.36 | 105 | 105 | 101.2 | 1473739 |
| 1730309400 | 103 | 0.6 | 0.59 | 102.4 | 105.8 | 101.4 | 6527926 |
| 1730223000 | 102.4 | -0.6 | -0.58 | 103.2 | 104.2 | 102 | 670199 |
| 1730136600 | 103 | -2.6 | -2.46 | 105 | 105 | 102.8 | 897475 |
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
