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 | -8.4 | -7.73480662983 | 108.6 | 109.4 | 99.6 | 430385 | 105.32563743 | DE |
| 4 | -9.2 | -8.40950639854 | 109.4 | 112 | 99.6 | 493462 | 105.49157335 | DE |
| 12 | 15.2 | 17.8823529412 | 85 | 120.4 | 76.4 | 664662 | 95.36967976 | DE |
| 26 | -84.8 | -45.8378378378 | 185 | 195 | 76.4 | 594110 | 110.10460273 | DE |
| 52 | -36.6 | -26.7543859649 | 136.8 | 207.5 | 76.4 | 588490 | 133.77465422 | DE |
| 156 | -23.8 | -19.1935483871 | 124 | 207.5 | 76.4 | 682510 | 128.94502316 | DE |
| 260 | 10.2 | 11.3333333333 | 90 | 207.5 | 58.25 | 542503 | 121.09616094 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 100.2 | -3.8 | -3.65 | 105 | 105 | 99.6 | 589883 |
| 1738863000 | 104 | -2 | -1.89 | 106 | 107 | 103.8 | 424909 |
| 1738776600 | 106 | 0 | 0.00 | 109 | 109 | 103.4 | 332593 |
| 1738690200 | 106 | 2.6 | 2.51 | 105 | 107.2 | 104 | 618736 |
| 1738603800 | 103.4 | -4.6 | -4.26 | 107 | 107 | 103 | 467985 |
| 1738344600 | 108 | -0.6 | -0.55 | 108.6 | 109.4 | 107.6 | 307701 |
| 1738258200 | 108.6 | 0.2 | 0.18 | 112 | 112 | 108.4 | 150215 |
| 1738171800 | 108.4 | -0.4 | -0.37 | 108.8 | 110.6 | 107.2 | 267146 |
| 1738085400 | 108.8 | 2.6 | 2.45 | 106.4 | 110 | 106.2 | 513997 |
| 1737999000 | 106.2 | -3.8 | -3.45 | 110 | 111.2 | 105.6 | 614497 |
| 1737739800 | 110 | 4 | 3.77 | 106.2 | 111.8 | 106.2 | 440440 |
| 1737653400 | 106 | 0.8 | 0.76 | 107.2 | 107.8 | 104.2 | 321194 |
| 1737567000 | 105.2 | -3.2 | -2.95 | 108.4 | 110.2 | 103 | 783492 |
| 1737480600 | 108.4 | 0.8 | 0.74 | 108 | 110 | 107 | 465294 |
| 1737394200 | 107.6 | 2 | 1.89 | 105.6 | 109.2 | 105 | 421681 |
| 1737135000 | 105.6 | 1.4 | 1.34 | 105 | 106.8 | 104.2 | 380637 |
| 1737048600 | 104.2 | -0.8 | -0.76 | 104.6 | 105.6 | 102.6 | 367959 |
| 1736962200 | 105 | 2.4 | 2.34 | 104 | 105.8 | 102.2 | 315046 |
| 1736875800 | 102.6 | 0.4 | 0.39 | 105 | 105 | 101.4 | 434811 |
| 1736789400 | 102.2 | -1.2 | -1.16 | 104 | 104 | 100 | 543684 |
| 1736530200 | 103.4 | -14.4 | -12.22 | 109.4 | 109.4 | 101.8 | 1697226 |
| 1736443800 | 117.8 | -0.2 | -0.17 | 117.4 | 119 | 117.2 | 1098500 |
| 1736357400 | 118 | 0.2 | 0.17 | 117.4 | 120.4 | 117 | 991043 |
| 1736271000 | 117.8 | 26.8 | 29.45 | 91.6 | 118.4 | 91 | 2934672 |
| 1736184600 | 91 | 0.8 | 0.89 | 92 | 92 | 89.8 | 908561 |
| 1735925400 | 90.2 | -4.6 | -4.85 | 93.1 | 95 | 90.2 | 436346 |
| 1735839000 | 94.8 | 0.7 | 0.74 | 95.8 | 95.8 | 93.1 | 534992 |
| 1735666200 | 94.1 | 1.1 | 1.18 | 92.8 | 95 | 92.7 | 209157 |
| 1735579800 | 93 | 1.1 | 1.20 | 92.8 | 93 | 91.7 | 311184 |
| 1735320600 | 91.9 | -1.5 | -1.61 | 94 | 94 | 91.1 | 294933 |
| 1735061400 | 93.4 | 2.4 | 2.64 | 94 | 94 | 92.3 | 159131 |
| 1734975000 | 91 | 0 | 0.00 | 91 | 92.9 | 90.8 | 401060 |
| 1734715800 | 91 | 1 | 1.11 | 90 | 91.9 | 88.2 | 276011 |
| 1734629400 | 90 | -0.2 | -0.22 | 90 | 91.9 | 88.6 | 769939 |
| 1734543000 | 90.2 | 0.2 | 0.22 | 90.4 | 91.2 | 88.5 | 398212 |
| 1734456600 | 90 | -0.3 | -0.33 | 88 | 91.7 | 88 | 566410 |
| 1734370200 | 90.3 | -2.6 | -2.80 | 92.9 | 92.9 | 89.6 | 609737 |
| 1734111000 | 92.9 | 0.9 | 0.98 | 92.1 | 94.1 | 92 | 329544 |
| 1734024600 | 92 | -2 | -2.13 | 94 | 94.9 | 91 | 799598 |
| 1733938200 | 94 | 1.9 | 2.06 | 92.1 | 95 | 91 | 660088 |
| 1733851800 | 92.1 | 2.1 | 2.33 | 90.8 | 95.7 | 90 | 804065 |
| 1733765400 | 90 | 3.8 | 4.41 | 86.8 | 90.7 | 86.3 | 902122 |
| 1733506200 | 86.2 | -2.1 | -2.38 | 86.5 | 88.3 | 86.1 | 607735 |
| 1733419800 | 88.3 | 1.4 | 1.61 | 85 | 91.7 | 85 | 1205162 |
| 1733333400 | 86.9 | 7.9 | 10.00 | 79 | 88.7 | 79 | 1207627 |
| 1733247000 | 79 | 0.1 | 0.13 | 78.6 | 80 | 78 | 1120300 |
| 1733160600 | 78.9 | -2.1 | -2.59 | 82 | 82 | 78.2 | 572620 |
| 1732901400 | 81 | 2 | 2.53 | 78.2 | 82 | 78.2 | 1162314 |
| 1732815000 | 79 | 0.5 | 0.64 | 78.5 | 79 | 78 | 680296 |
| 1732728600 | 78.5 | 1 | 1.29 | 78 | 79.2 | 77 | 1051842 |
| 1732642200 | 77.5 | -3.5 | -4.32 | 80 | 80.9 | 76.4 | 1410947 |
| 1732555800 | 81 | -1 | -1.22 | 85 | 85 | 81 | 421619 |
| 1732296600 | 82 | -1.6 | -1.91 | 87.8 | 87.8 | 81.2 | 870016 |
| 1732210200 | 83.6 | -1 | -1.18 | 82.1 | 84.1 | 82.1 | 324341 |
| 1732123800 | 84.6 | -0.5 | -0.59 | 86 | 86.8 | 84.3 | 576336 |
| 1732037400 | 85.1 | 0.1 | 0.12 | 85.2 | 86.1 | 83 | 556524 |
| 1731951000 | 85 | 1.4 | 1.67 | 88 | 88 | 83.2 | 988280 |
| 1731691800 | 83.6 | -1.6 | -1.88 | 85 | 88 | 83 | 865237 |
| 1731605400 | 85.2 | 2.5 | 3.02 | 87.9 | 87.9 | 82.8 | 888960 |
| 1731519000 | 82.7 | -4.8 | -5.49 | 87.1 | 90.8 | 82.7 | 1794124 |
| 1731432600 | 87.5 | 0.5 | 0.57 | 89.4 | 92.3 | 85.8 | 1354474 |
| 1731346200 | 87 | -32.2 | -27.01 | 102.4 | 106 | 86.1 | 5215898 |
| 1731087000 | 119.2 | -16 | -11.83 | 135 | 135 | 119.2 | 1126407 |
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
