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 | -9.13 | -8.43729784678 | 108.21 | 111.19 | 97.47 | 286871 | 103.6920995 | CS |
| 4 | -9.7 | -8.91708034565 | 108.78 | 113.43 | 97.47 | 245550 | 107.13754944 | CS |
| 12 | 3.76 | 3.94460763743 | 95.32 | 113.43 | 90.45 | 237185 | 101.22829759 | CS |
| 26 | 15.26 | 18.2056788356 | 83.82 | 113.43 | 72.75 | 258974 | 92.79222955 | CS |
| 52 | 17.68 | 21.7199017199 | 81.4 | 113.43 | 72.75 | 239738 | 87.92232546 | CS |
| 156 | 48.66 | 96.5093216977 | 50.42 | 113.43 | 43.42 | 231533 | 70.81608026 | CS |
| 260 | 53.17 | 115.813548247 | 45.91 | 113.43 | 28.14 | 250967 | 61.16261216 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 99.08 | -1.69 | -1.68 | 102.065 | 102.94 | 98.43 | 390069 |
| 1734565200 | 100.77 | -6.02 | -5.64 | 107.3 | 107.78 | 100.09 | 347353 |
| 1734478800 | 106.79 | -1.05 | -0.97 | 106.51 | 107.075 | 105 | 266150 |
| 1734392400 | 107.84 | -1.3 | -1.19 | 107.4 | 109.295 | 107.34 | 181071 |
| 1734133200 | 109.14 | 1.14 | 1.06 | 108.86 | 111.19 | 107.86 | 225745 |
| 1734046800 | 108 | 0.03 | 0.03 | 107.3838 | 109.04 | 106.955 | 189260 |
| 1733960400 | 107.97 | 0.91 | 0.85 | 108.23 | 109.09 | 106.7469 | 212890 |
| 1733874000 | 107.06 | -0.14 | -0.13 | 106.475 | 107.96 | 105.68 | 263290 |
| 1733787600 | 107.2 | -1.15 | -1.06 | 108.75 | 109.25 | 107.1 | 210798 |
| 1733528400 | 108.35 | 1.21 | 1.13 | 108.08 | 108.46 | 106.83 | 193532 |
| 1733442000 | 107.14 | -1.58 | -1.45 | 107.71 | 108.83 | 106.98 | 150055 |
| 1733355600 | 108.72 | -0.08 | -0.07 | 108.83 | 109.62 | 108.07 | 177468 |
| 1733269200 | 108.8 | 0.23 | 0.21 | 108.995 | 109.965 | 108.37 | 495868 |
| 1733182800 | 108.57 | -0.07 | -0.06 | 109.07 | 109.5 | 107.98 | 213468 |
| 1732917840 | 108.64 | 1.27 | 1.18 | 108.84 | 109.58 | 107.89 | 123912 |
| 1732750800 | 107.37 | -1.46 | -1.34 | 110.172 | 110.172 | 107.14 | 176293 |
| 1732664400 | 108.83 | -2.74 | -2.46 | 110.78 | 110.78 | 108.3041 | 207202 |
| 1732578000 | 111.57 | 0.99 | 0.90 | 112.22 | 113.43 | 110.795 | 317555 |
| 1732318800 | 110.58 | 2.24 | 2.07 | 108.795 | 111.1 | 108.795 | 271668 |
| 1732232400 | 108.34 | 2.51 | 2.37 | 106.76 | 109.51 | 106.215 | 359651 |
| 1732146000 | 105.83 | 0.88 | 0.84 | 105 | 105.9 | 103.755 | 185274 |
| 1732059600 | 104.95 | 1.3 | 1.25 | 102.4947 | 105.18 | 101.9787 | 236506 |
| 1731973200 | 103.65 | 2.26 | 2.23 | 102.145 | 103.875 | 101.39 | 260018 |
| 1731714000 | 101.39 | -2.28 | -2.20 | 103.11 | 103.58 | 101.06 | 298014 |
| 1731627600 | 103.67 | 0.49 | 0.47 | 104.285 | 104.83 | 102.33 | 249657 |
| 1731541200 | 103.18 | -0.4 | -0.39 | 105.2471 | 105.2471 | 102.48 | 224885 |
| 1731454800 | 103.58 | -2.66 | -2.50 | 106.03 | 106.565 | 102.88 | 228437 |
| 1731368400 | 106.24 | 0.52 | 0.49 | 107.31 | 107.785 | 105.09 | 275310 |
| 1731109200 | 105.72 | 1.86 | 1.79 | 104.24 | 106.33 | 104.1 | 283839 |
| 1731022800 | 103.86 | 0.7 | 0.68 | 102.7 | 105.82 | 102.64 | 329608 |
| 1730936400 | 103.16 | 4.51 | 4.57 | 105.46 | 106.555 | 100.54 | 678595 |
| 1730850000 | 98.65 | 2.99 | 3.13 | 95.305 | 98.96 | 95.305 | 294607 |
| 1730763600 | 95.66 | 1.97 | 2.10 | 93.08 | 96.27 | 93.08 | 345291 |
| 1730500800 | 93.69 | 0.05 | 0.05 | 93.85 | 94.8 | 93.58 | 229584 |
| 1730414400 | 93.64 | -1.52 | -1.60 | 96.07 | 96.31 | 93.61 | 355978 |
| 1730328000 | 95.16 | 0.87 | 0.92 | 94.12 | 96.75 | 94.12 | 280545 |
| 1730241600 | 94.29 | -1.13 | -1.18 | 95.06 | 95.06 | 93.54 | 214282 |
| 1730155200 | 95.42 | 1.54 | 1.64 | 95.52 | 96.835 | 95.06 | 257476 |
| 1729896000 | 93.88 | 0.07 | 0.07 | 94.34 | 95.22 | 93.27 | 182936 |
| 1729809600 | 93.81 | 0.66 | 0.71 | 92.6 | 94.05 | 92.09 | 217756 |
| 1729723200 | 93.15 | 0.88 | 0.95 | 91.94 | 93.2 | 91.395 | 187047 |
| 1729636800 | 92.27 | -1.4 | -1.49 | 93.2 | 93.57 | 92.25 | 161514 |
| 1729550400 | 93.67 | -1.26 | -1.33 | 95 | 95.4891 | 93.65 | 238244 |
| 1729291200 | 94.93 | -1.3 | -1.35 | 96.38 | 96.5 | 94.7 | 352524 |
| 1729204800 | 96.23 | -0.29 | -0.30 | 97.64 | 97.64 | 95.22 | 158025 |
| 1729118400 | 96.52 | 1.96 | 2.07 | 95.71 | 97.65 | 95.48 | 162194 |
| 1729032000 | 94.56 | -0.8 | -0.84 | 95.18 | 96.4 | 94.47 | 171924 |
| 1728945600 | 95.36 | 0.69 | 0.73 | 94.42 | 95.635 | 94.08 | 130575 |
| 1728686400 | 94.67 | 1.41 | 1.51 | 93.03 | 95.09 | 93.03 | 114690 |
| 1728600000 | 93.26 | -0.77 | -0.82 | 92.825 | 93.26 | 91.25 | 207343 |
| 1728513600 | 94.03 | 1.09 | 1.17 | 93.18 | 94.45 | 92.67 | 134014 |
| 1728427200 | 92.94 | -0.51 | -0.55 | 93.46 | 94.26 | 92.9 | 160426 |
| 1728340800 | 93.45 | 0.15 | 0.16 | 92.44 | 93.78 | 92.17 | 138745 |
| 1728081600 | 93.3 | 2.3 | 2.53 | 93 | 93.42 | 92.09 | 165520 |
| 1727995200 | 91 | -0.63 | -0.69 | 91.245 | 92.24 | 90.45 | 152810 |
| 1727908800 | 91.63 | -1.67 | -1.79 | 93.38 | 93.65 | 91.62 | 168781 |
| 1727822400 | 93.3 | -1.46 | -1.54 | 94.32 | 94.54 | 91.9233 | 155860 |
| 1727735520 | 94.76 | 0.26 | 0.28 | 93.78 | 95.02 | 93.16 | 155958 |
| 1727476800 | 94.5 | 0.43 | 0.46 | 95.32 | 96.385 | 94.08 | 151784 |
| 1727390400 | 94.07 | 0.51 | 0.55 | 95.27 | 96.47 | 94.06 | 184579 |
| 1727304000 | 93.56 | -0.44 | -0.47 | 94.5 | 94.5 | 93.03 | 210967 |
| 1727217600 | 94 | 0.98 | 1.05 | 93.63 | 94.19 | 92.87 | 214860 |
| 1727131200 | 93.02 | -0.04 | -0.04 | 93.86 | 94.94 | 92.94 | 146428 |
| 1726872000 | 93.06 | -2.21 | -2.32 | 94.33 | 95.17 | 92.69 | 961474 |
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
