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 | 7 | 5.6 | 125 | 133.8 | 118 | 1713793 | 123.1028277 | DE |
| 4 | -22 | -14.2857142857 | 154 | 159.6 | 113 | 1058191 | 127.65216731 | DE |
| 12 | -27.4 | -17.1894604768 | 159.4 | 177.6 | 113 | 1157246 | 152.84136188 | DE |
| 26 | -1.8 | -1.34529147982 | 133.8 | 177.6 | 113 | 879975 | 151.80849041 | DE |
| 52 | -27.6 | -17.2932330827 | 159.6 | 178 | 113 | 883399 | 152.28475127 | DE |
| 156 | 0.6 | 0.456621004566 | 131.4 | 184 | 111 | 773273 | 156.89627832 | DE |
| 260 | 71.15 | 116.926869351 | 60.85 | 185.3 | 41 | 888971 | 125.82941248 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 132 | 4.4 | 3.45 | 128 | 133.8 | 128 | 677100 |
| 1745512200 | 127.6 | 6.8 | 5.63 | 126.6 | 129.19999 | 121.2 | 2143387 |
| 1745425800 | 120.8 | 2.2 | 1.85 | 120.8 | 123.8 | 119 | 1754664 |
| 1745339400 | 118.6 | -7.6 | -6.02 | 125 | 126 | 118 | 1243328 |
| 1744907400 | 126.2 | -2.2 | -1.71 | 127.4 | 128.6 | 123.8 | 505203 |
| 1744821000 | 128.4 | -1.6 | -1.23 | 129.19999 | 131 | 127 | 312255 |
| 1744734600 | 130 | 4.4 | 3.50 | 126.2 | 130 | 126.2 | 792728 |
| 1744648200 | 125.6 | 4.2 | 3.46 | 126.4 | 126.4 | 122.6 | 635867 |
| 1744389000 | 121.4 | 0.6 | 0.50 | 118.4 | 122.2 | 117.8 | 1969891 |
| 1744302600 | 120.8 | 5 | 4.32 | 126 | 127.8 | 120.8 | 1413083 |
| 1744216200 | 115.8 | -5.2 | -4.30 | 123.4 | 123.4 | 113 | 963029 |
| 1744129800 | 121 | 0.6 | 0.50 | 120 | 125 | 120 | 785458 |
| 1744043400 | 120.4 | -6.8 | -5.35 | 121 | 125.8 | 113 | 1665696 |
| 1743784200 | 127.2 | -12.4 | -8.88 | 138.19999 | 138.19999 | 125.4 | 780073 |
| 1743697800 | 139.6 | -5.6 | -3.86 | 152.4 | 152.4 | 139 | 928715 |
| 1743611400 | 145.19999 | -2.2 | -1.49 | 144.6 | 147 | 144.6 | 1258913 |
| 1743525000 | 147.4 | -1.4 | -0.94 | 149.6 | 149.6 | 146.19999 | 525806 |
| 1743438600 | 148.8 | -4.6 | -3.00 | 147 | 152.8 | 147 | 860100 |
| 1743183000 | 153.4 | -5 | -3.16 | 154 | 159.6 | 153.4 | 509248 |
| 1743096600 | 158.4 | -4 | -2.46 | 170.4 | 170.4 | 157.8 | 410053 |
| 1743010200 | 162.4 | 1.4 | 0.87 | 159 | 163.6 | 159 | 344319 |
| 1742923800 | 161 | 0.8 | 0.50 | 160.4 | 162.4 | 159.4 | 297109 |
| 1742837400 | 160.19999 | 0 | 0.00 | 159 | 162.4 | 159 | 359674 |
| 1742578200 | 160.19999 | -2.8 | -1.72 | 160.6 | 162.19999 | 160 | 1089864 |
| 1742491800 | 163 | -0.8 | -0.49 | 170.6 | 170.6 | 160.19999 | 1298819 |
| 1742405400 | 163.8 | 0.4 | 0.24 | 159 | 165.6 | 159 | 505431 |
| 1742319000 | 163.4 | -1 | -0.61 | 173.8 | 173.8 | 162.6 | 847661 |
| 1742232600 | 164.4 | -2.8 | -1.67 | 164 | 168.2 | 164 | 967274 |
| 1741973400 | 167.19999 | 9.2 | 5.82 | 154.19999 | 168 | 154.19999 | 1481309 |
| 1741887000 | 158 | -0.6 | -0.38 | 160 | 160 | 156.6 | 937553 |
| 1741800600 | 158.6 | -1.4 | -0.88 | 167.4 | 167.4 | 158.19999 | 521442 |
| 1741714200 | 160 | -1 | -0.62 | 157.4 | 163 | 157.4 | 805592 |
| 1741627800 | 161 | -6.6 | -3.94 | 167 | 171.6 | 160 | 961122 |
| 1741368600 | 167.6 | -4.4 | -2.56 | 172.6 | 173.8 | 166.19999 | 791880 |
| 1741282200 | 172 | 7.8 | 4.75 | 166.4 | 173.8 | 164.4 | 773145 |
| 1741195800 | 164.19999 | 1 | 0.61 | 161 | 167.19999 | 161 | 639952 |
| 1741109400 | 163.19999 | -12.2 | -6.96 | 175 | 175 | 163.19999 | 1341664 |
| 1741023000 | 175.4 | 13.8 | 8.54 | 162 | 177.6 | 153.6 | 2506383 |
| 1740763800 | 161.6 | -3.2 | -1.94 | 165.8 | 166.4 | 161.4 | 16544293 |
| 1740677400 | 164.8 | 2.4 | 1.48 | 161 | 165 | 161 | 614129 |
| 1740591000 | 162.4 | 0.2 | 0.12 | 169 | 169 | 161.19999 | 390934 |
| 1740504600 | 162.19999 | 3.8 | 2.40 | 159.19999 | 163.8 | 158.6 | 1059316 |
| 1740418200 | 158.4 | -2.6 | -1.61 | 163.8 | 163.8 | 157.4 | 743752 |
| 1740159000 | 161 | -2 | -1.23 | 166.4 | 166.4 | 152.19999 | 491215 |
| 1740072600 | 163 | 1 | 0.62 | 169 | 169 | 160.8 | 651991 |
| 1739986200 | 162 | -1.6 | -0.98 | 161.4 | 164 | 159.8 | 517806 |
| 1739899800 | 163.6 | -2.8 | -1.68 | 169 | 169 | 162.8 | 684400 |
| 1739813400 | 166.4 | 2.4 | 1.46 | 165 | 168.2 | 164.8 | 1310288 |
| 1739554200 | 164 | 3 | 1.86 | 161.19999 | 164.6 | 160.6 | 1558421 |
| 1739467800 | 161 | 3 | 1.90 | 160 | 162 | 158.6 | 1526128 |
| 1739381400 | 158 | -2.2 | -1.37 | 160.19999 | 164.8 | 157.19999 | 664723 |
| 1739295000 | 160.19999 | 0.4 | 0.25 | 159.4 | 160.8 | 158.8 | 561334 |
| 1739208600 | 159.8 | 2.6 | 1.65 | 153.8 | 160.19999 | 153.8 | 765434 |
| 1738949400 | 157.19999 | -2 | -1.26 | 152 | 160.19999 | 152 | 484947 |
| 1738863000 | 159.19999 | 0.6 | 0.38 | 151.4 | 161 | 151.4 | 590600 |
| 1738776600 | 158.6 | -1.4 | -0.88 | 167.6 | 167.6 | 157 | 771328 |
| 1738690200 | 160 | -3.2 | -1.96 | 155.6 | 162.6 | 155.6 | 630882 |
| 1738603800 | 163.19999 | -2 | -1.21 | 169 | 169 | 160.19999 | 272079 |
| 1738344600 | 165.19999 | 3 | 1.85 | 159.4 | 165.19999 | 159.4 | 358577 |
| 1738258200 | 162.19999 | -0.8 | -0.49 | 167.4 | 167.4 | 161.8 | 567529 |
| 1738171800 | 163 | -2 | -1.21 | 169 | 169 | 161.6 | 353009 |
| 1738085400 | 165 | 4.2 | 2.61 | 160.19999 | 167.19999 | 160 | 901560 |
| 1737999000 | 160.8 | -1.8 | -1.11 | 161.6 | 162.19999 | 160 | 531113 |
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
