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 | -1.55 | -1.37961726747 | 112.35 | 114.16 | 106.82 | 952316 | 109.7132917 | CS |
| 4 | -0.97 | -0.867853627986 | 111.77 | 115.385 | 104.625 | 1227282 | 110.67216912 | CS |
| 12 | -25.86 | -18.9228742866 | 136.66 | 144.225 | 95.0601 | 1508200 | 111.60389275 | CS |
| 26 | -35.38 | -24.2030373512 | 146.18 | 151.13 | 95.0601 | 1315593 | 123.09275174 | CS |
| 52 | 18.68 | 20.2778983934 | 92.12 | 165.32 | 85.71 | 1331136 | 124.23240441 | CS |
| 156 | -17.9 | -13.9083139083 | 128.7 | 165.32 | 46.08 | 1571637 | 102.10438603 | CS |
| 260 | 69.49 | 168.215928347 | 41.31 | 183.88 | 8.4 | 1486275 | 93.32939332 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 110.8 | 0.77 | 0.70 | 110.33 | 111.735 | 109.3102 | 722315 |
| 1735860900 | 110.03 | 0.5 | 0.46 | 110.88 | 112.4 | 109.83 | 927556 |
| 1735688100 | 109.53 | 0.82 | 0.75 | 109.59 | 110.65 | 108.68 | 905448 |
| 1735601700 | 108.71 | -2.01 | -1.82 | 109.45 | 109.92 | 106.82 | 1053394 |
| 1735342500 | 110.72 | -2.23 | -1.97 | 112.35 | 114.16 | 110.63 | 922867 |
| 1735256100 | 112.95 | 0.67 | 0.60 | 112.09 | 113.78 | 111.73 | 980054 |
| 1735077840 | 112.28 | -0.99 | -0.87 | 113.85 | 113.85 | 110.8 | 483626 |
| 1734996900 | 113.27 | 1.41 | 1.26 | 111.31 | 115.385 | 111.2403 | 1343628 |
| 1734737700 | 111.86 | 6.18 | 5.85 | 105.1804 | 113 | 104.94 | 2734464 |
| 1734651300 | 105.68 | -1.17 | -1.09 | 108.015 | 109.36 | 104.625 | 1259173 |
| 1734564900 | 106.85 | -4.7 | -4.21 | 111.73 | 112.27 | 106.46 | 1482964 |
| 1734478500 | 111.55 | 2.59 | 2.38 | 107.95 | 113.1 | 107.95 | 1344566 |
| 1734392100 | 108.96 | -2.76 | -2.47 | 111.34 | 112.99 | 108.88 | 1486243 |
| 1734132900 | 111.72 | -1.22 | -1.08 | 113.01 | 113.2 | 110.33 | 1088701 |
| 1734046500 | 112.94 | -0.43 | -0.38 | 112.925 | 113.96 | 112.3 | 1055585 |
| 1733960100 | 113.37 | 1.93 | 1.73 | 112.4 | 114.07 | 112.34 | 1433333 |
| 1733873700 | 111.44 | 0.85 | 0.77 | 110.505 | 113.1 | 110.22 | 1154209 |
| 1733787300 | 110.59 | 0.84 | 0.77 | 110.12 | 111.9425 | 108.5 | 1405372 |
| 1733528100 | 109.75 | -0.16 | -0.15 | 111.77 | 112.45 | 109.56 | 1029895 |
| 1733441700 | 109.91 | -3.37 | -2.97 | 113.25 | 113.25 | 109.5396 | 1202156 |
| 1733355300 | 113.28 | 2.03 | 1.82 | 111.8393 | 114.03 | 111.2301 | 1202879 |
| 1733268900 | 111.25 | 1.57 | 1.43 | 110.01 | 111.63 | 107.61 | 1323052 |
| 1733182500 | 109.68 | 4.08 | 3.86 | 106.27 | 110.18 | 105.83 | 1402193 |
| 1732917840 | 105.6 | 0 | 0.00 | 105.746 | 106.7364 | 104.56 | 748252 |
| 1732750500 | 105.6 | 1.54 | 1.48 | 105.21 | 107.24 | 105.1 | 1845360 |
| 1732664100 | 104.06 | -4.47 | -4.12 | 107.24 | 107.725 | 104.03 | 1296096 |
| 1732577700 | 108.53 | 2.45 | 2.31 | 107.44 | 109.64 | 107.11 | 2015092 |
| 1732318500 | 106.08 | 4.27 | 4.19 | 105 | 107.73 | 104.34 | 1837064 |
| 1732232100 | 101.81 | 3.22 | 3.27 | 98.5826 | 102.4 | 97.2921 | 1457007 |
| 1732145700 | 98.59 | 0.61 | 0.62 | 98.41 | 99.63 | 97.12 | 1175339 |
| 1732059300 | 97.98 | 1.47 | 1.52 | 95.32 | 99.5 | 95.0601 | 1459758 |
| 1731972900 | 96.51 | -1.27 | -1.30 | 97.68 | 98.255 | 95.785 | 1240485 |
| 1731713700 | 97.78 | -2.08 | -2.08 | 100.415 | 100.9641 | 97.43 | 1348363 |
| 1731627300 | 99.86 | 0.9 | 0.91 | 99.89 | 101.7 | 98.68 | 1769471 |
| 1731540900 | 98.96 | -3.02 | -2.96 | 101.875 | 102.6 | 98.59 | 1699810 |
| 1731454500 | 101.98 | -0.87 | -0.85 | 102.77 | 103.9 | 101.3 | 1157405 |
| 1731368100 | 102.85 | 1.55 | 1.53 | 102.21 | 104.28 | 101.9 | 1424811 |
| 1731108900 | 101.3 | -0.56 | -0.55 | 101.57 | 101.99 | 99.53 | 1804090 |
| 1731022500 | 101.86 | -0.88 | -0.86 | 102.5 | 105.14 | 101.5 | 1750452 |
| 1730936100 | 102.74 | -2.48 | -2.36 | 107.0504 | 107.455 | 101.14 | 2342340 |
| 1730849700 | 105.22 | -1.07 | -1.01 | 106.465 | 106.7231 | 104.67 | 1594362 |
| 1730763300 | 106.29 | 0.08 | 0.08 | 105.41 | 108.25 | 105.1325 | 1245701 |
| 1730500500 | 106.21 | -1.61 | -1.49 | 108 | 108.71 | 105.7 | 1872615 |
| 1730414100 | 107.82 | -1.18 | -1.08 | 110.4568 | 110.89 | 106.48 | 2332602 |
| 1730327700 | 109 | -2.58 | -2.31 | 110.7905 | 113.2 | 108.72 | 3454039 |
| 1730241300 | 111.58 | -26.47 | -19.17 | 113.91 | 117.76 | 111.16 | 8990433 |
| 1730154900 | 138.05 | 4.3 | 3.21 | 137.5 | 139.96 | 136.43 | 2142891 |
| 1729895700 | 133.75 | 3.76 | 2.89 | 134 | 137 | 132.78 | 1487752 |
| 1729809300 | 129.99 | -1.3 | -0.99 | 132.94999 | 132.94999 | 129.69 | 802801 |
| 1729722900 | 131.29 | -1.06 | -0.80 | 132.57 | 134.845 | 130.35 | 759917 |
| 1729636500 | 132.35 | -5.88 | -4.25 | 137.03 | 137.03 | 132.29 | 1214039 |
| 1729550100 | 138.22999 | -1.17 | -0.84 | 138.66 | 139.04 | 136.445 | 868134 |
| 1729290900 | 139.4 | 3.31 | 2.43 | 137.91999 | 139.47 | 137.04 | 894939 |
| 1729204500 | 136.09 | -1.45 | -1.05 | 139.29 | 139.29 | 135.27 | 899904 |
| 1729118100 | 137.54 | -2.91 | -2.07 | 141.07 | 141.5 | 135.7716 | 1164169 |
| 1729031700 | 140.44999 | 1.02 | 0.73 | 139.3 | 144.225 | 138.72 | 910069 |
| 1728945300 | 139.43 | -0.12 | -0.09 | 139.65 | 141.29 | 137.05 | 1132390 |
| 1728686100 | 139.55 | 2.81 | 2.05 | 136.66 | 139.75 | 136.24 | 608100 |
| 1728599700 | 136.74 | 1.63 | 1.21 | 134.775 | 136.96 | 133.84 | 812097 |
| 1728513300 | 135.11 | -0.5 | -0.37 | 136.99 | 138.34 | 134.9 | 684466 |
| 1728426900 | 135.61 | -0.93 | -0.68 | 135.38 | 137.25 | 134.63 | 706364 |
| 1728340500 | 136.54 | -5.39 | -3.80 | 140.555 | 140.555 | 134.5101 | 917440 |
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
