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 | -14.23 | -11.9962906761 | 118.62 | 119.5 | 103.11 | 365648 | 113.50914915 | CS |
| 4 | -17.64 | -14.4554617717 | 122.03 | 126.23 | 103.11 | 428777 | 116.83022691 | CS |
| 12 | 16.45 | 18.7059358654 | 87.94 | 126.23 | 60.85 | 681034 | 92.2875636 | CS |
| 26 | -56.82 | -35.2459524843 | 161.21 | 164.18 | 60.85 | 673621 | 106.26756785 | CS |
| 52 | -47.01 | -31.0501981506 | 151.4 | 239.88 | 60.85 | 587257 | 139.55537356 | CS |
| 156 | 54.74 | 110.251762336 | 49.65 | 239.88 | 46.33 | 518971 | 114.42450363 | CS |
| 260 | 78.88 | 309.212073697 | 25.51 | 239.88 | 21.81 | 425852 | 98.18512563 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 104.39 | -4.51 | -4.14 | 107.65 | 107.875 | 104 | 293237 |
| 1749767700 | 108.9 | -2.12 | -1.91 | 110.05 | 111.14 | 107.64 | 267813 |
| 1749681300 | 111.02 | -4.84 | -4.18 | 117 | 119.5 | 109.83 | 372591 |
| 1749594900 | 115.86 | -1.15 | -0.98 | 117.87 | 118.81 | 115.025 | 310033 |
| 1749508500 | 117.01 | 3.56 | 3.14 | 115.48 | 118.79 | 114.6 | 417108 |
| 1749249300 | 113.45 | -2.19 | -1.89 | 118.62 | 119.45 | 112.51 | 460693 |
| 1749162900 | 115.64 | -2.03 | -1.73 | 117.71 | 119 | 114.43 | 384680 |
| 1749076500 | 117.67 | -2.66 | -2.21 | 120.52 | 121.97 | 117.67 | 917531 |
| 1748990100 | 120.33 | 3.82 | 3.28 | 116.97 | 121.68 | 115.02 | 437462 |
| 1748903700 | 116.51 | 2.42 | 2.12 | 112.32 | 116.63 | 112.32 | 481029 |
| 1748644500 | 114.09 | -1.47 | -1.27 | 113.81 | 115.66 | 111.46 | 349283 |
| 1748558100 | 115.56 | 0.68 | 0.59 | 117.35 | 117.705 | 113.41 | 303569 |
| 1748471700 | 114.88 | -1.54 | -1.32 | 116.53 | 117.61 | 114.725 | 203804 |
| 1748385300 | 116.42 | 4.42 | 3.95 | 115.21 | 118.98 | 113 | 593217 |
| 1748039700 | 112 | -3.21 | -2.79 | 112.35 | 113.08 | 110.24 | 415365 |
| 1747953300 | 115.21 | -2.31 | -1.97 | 116.77 | 117.76 | 113.7101 | 450087 |
| 1747866900 | 117.52 | -5.81 | -4.71 | 122.1 | 123.17 | 116.59 | 573838 |
| 1747780500 | 123.33 | 0.01 | 0.01 | 122.35 | 124.74 | 122.065 | 316241 |
| 1747694100 | 123.32 | -1.73 | -1.38 | 121.02 | 124.31 | 121.02 | 394621 |
| 1747434900 | 125.05 | 3.3 | 2.71 | 122.03 | 126.23 | 120.6901 | 495422 |
| 1747348500 | 121.75 | 0.29 | 0.24 | 120 | 122 | 117.36 | 584248 |
| 1747262100 | 121.46 | -0.36 | -0.30 | 122.39 | 122.39 | 116.9888 | 953004 |
| 1747175700 | 121.82 | 9.87 | 8.82 | 112.46 | 121.86 | 112.27 | 1111713 |
| 1747089300 | 111.95 | 11.95 | 11.95 | 106.16 | 112.75 | 105.475 | 974544 |
| 1746830100 | 100 | 2.18 | 2.23 | 99.78 | 102.975 | 99.0194 | 486747 |
| 1746743700 | 97.82 | 0.14 | 0.14 | 99.1 | 100.08 | 97.195 | 483725 |
| 1746657300 | 97.68 | 1.17 | 1.21 | 96.95 | 98.43 | 94.82 | 481713 |
| 1746570900 | 96.51 | -1.95 | -1.98 | 96.26 | 97.62 | 94.81 | 317330 |
| 1746484500 | 98.46 | -0.34 | -0.34 | 97.9 | 100 | 96.47 | 673183 |
| 1746225300 | 98.8 | 3.87 | 4.08 | 97.45 | 100.22 | 96.425 | 552844 |
| 1746138900 | 94.93 | 2.8 | 3.04 | 93.35 | 96.28 | 90.435 | 710780 |
| 1746052500 | 92.13 | 2.44 | 2.72 | 87.16 | 92.2 | 85.945 | 768765 |
| 1745966100 | 89.69 | -1.15 | -1.27 | 90.71 | 91.2319 | 89.08 | 912095 |
| 1745879700 | 90.84 | -0.67 | -0.73 | 91.43 | 92.2247 | 87.565 | 823964 |
| 1745620500 | 91.51 | 1.76 | 1.96 | 90 | 92.7 | 87.91 | 815205 |
| 1745534100 | 89.75 | 12.68 | 16.45 | 91.87 | 93 | 85.54 | 2298478 |
| 1745447700 | 77.07 | 2.78 | 3.74 | 77.98 | 80.52 | 76.83 | 1507407 |
| 1745361300 | 74.29 | 4.62 | 6.63 | 70.29 | 74.53 | 69.88 | 982160 |
| 1745274900 | 69.67 | 1 | 1.46 | 67 | 69.8 | 65.519999 | 681178 |
| 1744929300 | 68.67 | 2.64 | 4.00 | 66.319999 | 69.14 | 65.743399 | 671277 |
| 1744842900 | 66.03 | -0.35 | -0.53 | 64.08 | 66.14 | 62.935 | 722128 |
| 1744756500 | 66.379999 | -1.64 | -2.41 | 68.13 | 69.545 | 66.34 | 436436 |
| 1744670100 | 68.02 | 1.25 | 1.87 | 69.96 | 70.0266 | 65.47 | 638993 |
| 1744410900 | 66.769999 | 0.85 | 1.29 | 65.569999 | 67.64 | 63.36 | 825731 |
| 1744324500 | 65.92 | -11.32 | -14.66 | 73.13 | 73.24 | 64.39 | 1030560 |
| 1744238100 | 77.24 | 14.7 | 23.50 | 62.99 | 77.62 | 60.97 | 1855198 |
| 1744151700 | 62.54 | -7.09 | -10.18 | 74.04 | 75.2 | 60.85 | 1369940 |
| 1744065300 | 69.63 | -3.37 | -4.62 | 69.11 | 79.25 | 67.31 | 1178536 |
| 1743806100 | 73 | -0.55 | -0.75 | 70.2 | 73.59 | 68.07 | 1128367 |
| 1743719700 | 73.55 | -17.51 | -19.23 | 86.18 | 87 | 73.13 | 1341822 |
| 1743633300 | 91.06 | 2.66 | 3.01 | 87.34 | 93.43 | 87.2 | 820241 |
| 1743546900 | 88.4 | -2.3 | -2.54 | 90.81 | 90.81 | 83.53 | 431078 |
| 1743460500 | 90.7 | -1.1 | -1.20 | 89.7 | 91.72 | 88.6475 | 576277 |
| 1743201300 | 91.8 | -1.06 | -1.14 | 92.82 | 93.26 | 89.78 | 436167 |
| 1743114900 | 92.86 | 1.71 | 1.88 | 89.71 | 93.28 | 89.22 | 456992 |
| 1743028500 | 91.15 | -0.47 | -0.51 | 91.51 | 93.02 | 89.88 | 347628 |
| 1742942100 | 91.62 | 0.48 | 0.53 | 90.69 | 92.94 | 89.54 | 330353 |
| 1742855700 | 91.14 | 0.89 | 0.99 | 91.51 | 92.73 | 90.915 | 440726 |
| 1742596500 | 90.25 | 0.2 | 0.22 | 88.875 | 91.45 | 88.11 | 543219 |
| 1742510100 | 90.05 | -4.01 | -4.26 | 92.57 | 93.515 | 89.625 | 359805 |
| 1742423700 | 94.06 | 2.6 | 2.84 | 91.48 | 95.88 | 91.46 | 711591 |
| 1742337300 | 91.46 | -1.27 | -1.37 | 91.811 | 92.665 | 89.3295 | 346014 |
| 1742250900 | 92.73 | 2.39 | 2.65 | 90.73 | 94.77 | 90.73 | 292686 |
| 1741991700 | 90.34 | 0.92 | 1.03 | 91.6 | 93.59 | 89.69 | 435913 |
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
