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 | 0.62 | 0.628293473855 | 98.68 | 104.1 | 98.275 | 1964049 | 100.86528602 | CS |
| 4 | 2.4 | 2.47678018576 | 96.9 | 104.1 | 95.615 | 2172034 | 98.70103921 | CS |
| 12 | 9.11 | 10.100898104 | 90.19 | 104.1 | 86.4 | 1655462 | 94.65728822 | CS |
| 26 | 15.36 | 18.2987848463 | 83.94 | 104.1 | 82.785 | 1512537 | 91.36790178 | CS |
| 52 | 26.49 | 36.3823650597 | 72.81 | 104.1 | 69.39 | 1501420 | 82.8872457 | CS |
| 156 | 9.45 | 10.5175292154 | 89.85 | 104.1 | 67.03 | 1504328 | 82.92043158 | CS |
| 260 | 15.11 | 17.9474997031 | 84.19 | 104.1 | 58.74 | 1464379 | 81.43257806 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 98.73 | -1.27 | -1.27 | 99.11 | 100.15 | 98.4 | 1542964 |
| 1741131600 | 100 | -3.67 | -3.54 | 103.79 | 104.1 | 99.87 | 2791303 |
| 1741045200 | 103.67 | 2.11 | 2.08 | 101.49 | 103.87 | 100.98 | 2260610 |
| 1740786000 | 101.56 | 2.09 | 2.10 | 100.4 | 101.75 | 99.865 | 1851624 |
| 1740699600 | 99.47 | 0.14 | 0.14 | 98.68 | 100.08 | 98.275 | 1373746 |
| 1740613200 | 99.33 | -0.08 | -0.08 | 98.97 | 99.715 | 98.73 | 1131816 |
| 1740526800 | 99.41 | 0.57 | 0.58 | 98.67 | 99.71 | 98.455 | 1602634 |
| 1740440400 | 98.84 | 0.3 | 0.30 | 98.8 | 99.7767 | 97.915 | 2142980 |
| 1740181200 | 98.54 | 1.33 | 1.37 | 96.85 | 98.73 | 96.68 | 4117557 |
| 1740094800 | 97.21 | -0.69 | -0.70 | 97.54 | 97.815 | 96.59 | 2594299 |
| 1740008400 | 97.9 | -0.44 | -0.45 | 98.34 | 98.66 | 97.25 | 2114748 |
| 1739922000 | 98.34 | 0.27 | 0.28 | 98.45 | 98.5099 | 97.52 | 2043732 |
| 1739576400 | 98.07 | -0.2 | -0.20 | 98.84 | 100.615 | 97.4 | 3561331 |
| 1739490000 | 98.27 | 1.01 | 1.04 | 97.52 | 98.69 | 97.39 | 2711198 |
| 1739403600 | 97.26 | -0.92 | -0.94 | 96.93 | 98.33 | 96.62 | 2103868 |
| 1739317200 | 98.18 | 0.98 | 1.01 | 96.87 | 98.25 | 96.5 | 2005034 |
| 1739230800 | 97.2 | 0.11 | 0.11 | 97.03 | 97.99 | 96.368 | 1989103 |
| 1738971600 | 97.09 | 0.34 | 0.35 | 97.14 | 97.3695 | 96.06 | 1585779 |
| 1738885200 | 96.75 | 0.13 | 0.13 | 96.9 | 96.97 | 95.615 | 1744324 |
| 1738798800 | 96.62 | 1.13 | 1.18 | 95.33 | 97.29 | 95.33 | 1793524 |
| 1738712400 | 95.49 | -0.52 | -0.54 | 95.13 | 95.58 | 94.1 | 2096818 |
| 1738626000 | 96.01 | 1.81 | 1.92 | 93.96 | 96.228 | 93.16 | 1725103 |
| 1738366800 | 94.2 | 0.09 | 0.10 | 94 | 94.765 | 93.65 | 1682532 |
| 1738280400 | 94.11 | 1.32 | 1.42 | 93.92 | 94.215 | 93.23 | 785168 |
| 1738194000 | 92.79 | -0.43 | -0.46 | 93.37 | 93.91 | 92.53 | 912647 |
| 1738107600 | 93.22 | -0.91 | -0.97 | 94.21 | 94.33 | 92.45 | 1136893 |
| 1738021200 | 94.13 | 0.01 | 0.01 | 94.53 | 94.785 | 91.87 | 2452473 |
| 1737762000 | 94.12 | 0.77 | 0.82 | 92.79 | 94.25 | 92.75 | 742779 |
| 1737675600 | 93.35 | 0 | 0.00 | 93.35 | 93.35 | 93.35 | 0 |
| 1737589200 | 93.35 | -2.89 | -3.00 | 95.86 | 96.31 | 93.11 | 1134253 |
| 1737502800 | 96.24 | 2.07 | 2.20 | 95.62 | 96.74 | 95.36 | 1486232 |
| 1737157200 | 94.17 | 0.31 | 0.33 | 92.82 | 94.93 | 92.82 | 1351306 |
| 1737070800 | 93.86 | 2.74 | 3.01 | 91.12 | 93.9 | 90.84 | 1141474 |
| 1736984400 | 91.12 | 1.72 | 1.92 | 90.34 | 91.5 | 90.205 | 1304493 |
| 1736898000 | 89.4 | 0.59 | 0.66 | 88.8 | 89.93 | 88.74 | 1174062 |
| 1736811600 | 88.81 | 0.77 | 0.87 | 88.04 | 88.95 | 87.55 | 953559 |
| 1736552400 | 88.04 | -1.2 | -1.34 | 88.33 | 89.18 | 87.905 | 1095630 |
| 1736379600 | 89.24 | 1.28 | 1.46 | 87.75 | 89.29 | 87.31 | 1476571 |
| 1736293200 | 87.96 | 1.09 | 1.25 | 87.11 | 88.47 | 87.035 | 1292262 |
| 1736206800 | 86.87 | -1.98 | -2.23 | 88.45 | 88.85 | 86.81 | 1043859 |
| 1735947600 | 88.85 | -0.14 | -0.16 | 89.05 | 89.8 | 88.77 | 1058884 |
| 1735861200 | 88.99 | -0.15 | -0.17 | 89.96 | 90.06 | 88.68 | 924976 |
| 1735688400 | 89.14 | -0.48 | -0.54 | 90 | 90.16 | 88.72 | 1285518 |
| 1735602000 | 89.62 | -0.5 | -0.55 | 89.77 | 89.85 | 88.93 | 870651 |
| 1735342800 | 90.12 | -0.57 | -0.63 | 89.95 | 90.85 | 89.845 | 899968 |
| 1735256400 | 90.69 | -0.2 | -0.22 | 90.51 | 91.1 | 90.23 | 1095376 |
| 1735077840 | 90.89 | 1.2 | 1.34 | 89.58 | 90.9 | 89.34 | 845314 |
| 1734997200 | 89.69 | 0.4 | 0.45 | 88.97 | 89.86 | 88.18 | 1336320 |
| 1734738000 | 89.29 | 0.72 | 0.81 | 88.37 | 89.32 | 87.88 | 3711302 |
| 1734651600 | 88.57 | 1.64 | 1.89 | 86.92 | 90.01 | 86.4 | 2868151 |
| 1734565200 | 86.93 | -1.75 | -1.97 | 88.47 | 88.94 | 86.91 | 2403530 |
| 1734478800 | 88.68 | -0.05 | -0.06 | 88.2 | 89.1975 | 88.01 | 1140099 |
| 1734392400 | 88.73 | -1.11 | -1.24 | 89.76 | 89.76 | 88.71 | 1099027 |
| 1734133200 | 89.84 | 0.05 | 0.06 | 89.64 | 90.36 | 89.39 | 672852 |
| 1734046800 | 89.79 | -0.06 | -0.07 | 90.19 | 90.96 | 89.65 | 1132685 |
| 1733960400 | 89.85 | -1.39 | -1.52 | 90.71 | 90.81 | 89.58 | 1054583 |
| 1733874000 | 91.24 | 0.07 | 0.08 | 91 | 91.75 | 89.5 | 1578126 |
| 1733787600 | 91.17 | -0.62 | -0.68 | 91.75 | 92.16 | 90.94 | 1144804 |
| 1733528400 | 91.79 | -0.49 | -0.53 | 92.34 | 92.63 | 91.725 | 725278 |
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
