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 | -0.94 | -0.783333333333 | 120 | 122.34 | 113.27 | 62746 | 116.98529847 | CS |
| 4 | 10.31 | 9.48045977011 | 108.75 | 122.34 | 102.79 | 83472 | 113.64483062 | CS |
| 12 | -4.16 | -3.37607531245 | 123.22 | 127.86 | 102.79 | 109075 | 115.31529451 | CS |
| 26 | 21.12 | 21.5642229937 | 97.94 | 129.9 | 92.04 | 110249 | 110.69729796 | CS |
| 52 | 44.84 | 60.4149824845 | 74.22 | 129.9 | 67.72 | 133944 | 93.57444427 | CS |
| 156 | 0.49 | 0.41325799106 | 118.57 | 129.9 | 49.24 | 132004 | 84.15244445 | CS |
| 260 | 25.65 | 27.459586768 | 93.41 | 219.75 | 49.24 | 205586 | 106.14701449 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 117.31 | 0.05 | 0.04 | 117.92 | 119.105 | 116.49 | 71855 |
| 1738712100 | 117.26 | 2.5 | 2.18 | 114.12 | 117.39 | 113.91 | 43809 |
| 1738625700 | 114.76 | -1.79 | -1.54 | 113.76 | 116.51 | 113.27 | 56995 |
| 1738366500 | 116.55 | -2.09 | -1.76 | 117.85 | 119.3797 | 115 | 67926 |
| 1738280100 | 118.64 | -0.28 | -0.24 | 120 | 122.34 | 118.22 | 73145 |
| 1738193700 | 118.92 | 0.81 | 0.69 | 117.48 | 119.46 | 116.3611 | 81614 |
| 1738107300 | 118.11 | 0.83 | 0.71 | 117.33 | 118.43 | 115.98 | 52425 |
| 1738020900 | 117.28 | 2.25 | 1.96 | 114.75 | 119.105 | 114.595 | 84977 |
| 1737761700 | 115.03 | -0.83 | -0.72 | 114.91 | 115.81 | 112.5 | 77115 |
| 1737675300 | 115.86 | 0 | 0.00 | 115.86 | 115.86 | 115.86 | 0 |
| 1737588900 | 115.86 | -1.5 | -1.28 | 117.26 | 117.26 | 113.985 | 115551 |
| 1737502500 | 117.36 | 5.47 | 4.89 | 113.31 | 117.53 | 112.5316 | 101851 |
| 1737156900 | 111.89 | 0.81 | 0.73 | 111.08 | 113.195 | 110.88 | 80765 |
| 1737070500 | 111.08 | 0.8 | 0.73 | 110.69 | 112.26 | 109.02 | 75158 |
| 1736984100 | 110.28 | 1.73 | 1.59 | 110 | 111.69 | 107.99 | 135192 |
| 1736897700 | 108.55 | 2.69 | 2.54 | 106.55 | 108.7 | 105.15 | 123232 |
| 1736811300 | 105.86 | -0.42 | -0.40 | 104.71 | 106.195 | 102.79 | 92397 |
| 1736552100 | 106.28 | -4.3 | -3.89 | 108.75 | 109.47 | 104.18 | 85021 |
| 1736379300 | 110.58 | 0.27 | 0.24 | 110.43 | 110.91 | 107.52 | 94136 |
| 1736292900 | 110.31 | 2.39 | 2.21 | 107.7 | 111.6549 | 107.7 | 94566 |
| 1736206500 | 107.92 | -2.64 | -2.39 | 110.61 | 112.61 | 107.55 | 72071 |
| 1735947300 | 110.56 | 2.14 | 1.97 | 109.13 | 110.95 | 107.325 | 83227 |
| 1735860900 | 108.42 | 1.27 | 1.19 | 108.12 | 111.4 | 105.895 | 104442 |
| 1735688100 | 107.15 | 1.39 | 1.31 | 106.79 | 109.21 | 105.1 | 110181 |
| 1735601700 | 105.76 | -3.43 | -3.14 | 107.69 | 109.46 | 105 | 139303 |
| 1735342500 | 109.19 | -5.06 | -4.43 | 112.83 | 113.135 | 108.19 | 86375 |
| 1735256100 | 114.25 | 0.87 | 0.77 | 113.02 | 114.43 | 112.1601 | 144557 |
| 1735077840 | 113.38 | -0.42 | -0.37 | 113.5 | 114.58 | 111.98 | 58748 |
| 1734996900 | 113.8 | -0.84 | -0.73 | 114.59 | 117.54 | 113 | 117751 |
| 1734737700 | 114.64 | 0.7 | 0.61 | 112.06 | 115.47 | 111 | 551595 |
| 1734651300 | 113.945 | -0.47 | -0.41 | 114.57 | 119.2682 | 112.4918 | 109130 |
| 1734564900 | 114.41 | -6.02 | -5.00 | 121.26 | 121.36 | 113.33 | 125921 |
| 1734478500 | 120.43 | -1.91 | -1.56 | 122.09 | 123.2 | 116.89 | 131071 |
| 1734392100 | 122.34 | 5.43 | 4.64 | 117.3 | 124.0296 | 117.3 | 118096 |
| 1734132900 | 116.91 | 3.4 | 3.00 | 113.7 | 117.275 | 113.59 | 107185 |
| 1734046500 | 113.51 | -6.85 | -5.69 | 120.26 | 120.93743 | 113.39 | 106485 |
| 1733960100 | 120.36 | 1.76 | 1.48 | 121.18 | 122.065 | 118.475 | 113046 |
| 1733873700 | 118.6 | 2.26 | 1.94 | 116.81 | 119.77 | 114 | 113517 |
| 1733787300 | 116.34 | -8.49 | -6.80 | 124.78 | 125.5 | 114.145 | 156951 |
| 1733528100 | 124.83 | 1.32 | 1.07 | 124.11 | 127.86 | 122.885 | 121260 |
| 1733441700 | 123.51 | 2.53 | 2.09 | 120.08 | 124.24 | 120.08 | 114826 |
| 1733355300 | 120.98 | 1.05 | 0.88 | 120.01 | 123 | 119.42 | 73308 |
| 1733268900 | 119.93 | -2.77 | -2.26 | 122.61 | 123.32 | 119.5 | 81235 |
| 1733182500 | 122.7 | 1.25 | 1.03 | 121.99 | 124 | 119.18 | 83356 |
| 1732917840 | 121.45 | -1.1 | -0.90 | 123.44 | 124.3388 | 120.01 | 72061 |
| 1732750500 | 122.55 | -1.78 | -1.43 | 123.65 | 125 | 121.06 | 88942 |
| 1732664100 | 124.33 | 3.71 | 3.08 | 120.62 | 124.44 | 119.7789 | 182807 |
| 1732577700 | 120.62 | 1.43 | 1.20 | 119.74 | 122.632 | 119.035 | 153552 |
| 1732318500 | 119.19 | 2.64 | 2.27 | 116.22 | 120 | 116.22 | 93207 |
| 1732232100 | 116.55 | 4.99 | 4.47 | 111.81 | 118.1242 | 111.81 | 83407 |
| 1732145700 | 111.56 | -0.24 | -0.21 | 111.59 | 112 | 109.525 | 133565 |
| 1732059300 | 111.8 | 0.13 | 0.12 | 110.72 | 112.265 | 109.78 | 98184 |
| 1731972900 | 111.67 | -0.04 | -0.04 | 110.87 | 113.04 | 109.44 | 125912 |
| 1731713700 | 111.71 | -3.74 | -3.24 | 116.52 | 116.52 | 110.3244 | 107758 |
| 1731627300 | 115.45 | -6.63 | -5.43 | 123.22 | 125.76 | 114.39 | 135153 |
| 1731540900 | 122.08 | 1.34 | 1.11 | 122 | 123.72 | 121.35 | 220690 |
| 1731454500 | 120.74 | -2.73 | -2.21 | 123.08 | 124.4574 | 119.685 | 120763 |
| 1731368100 | 123.47 | 2.22 | 1.83 | 122.24 | 124.19 | 120.83 | 209237 |
| 1731108900 | 121.25 | -8.65 | -6.66 | 126.27 | 127.26 | 116.96 | 260623 |
| 1731022500 | 129.9 | 13 | 11.12 | 118.33 | 129.9 | 115.16 | 271757 |
| 1730936100 | 116.9 | 5.77 | 5.19 | 114.09 | 116.95 | 111.72 | 211852 |
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
