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 | 4.465 | 3.93808431822 | 113.38 | 117.845 | 105.25 | 1943480 | 108.32778137 | CS |
| 4 | -4.395 | -3.59538612565 | 122.24 | 132.48 | 105.25 | 1844004 | 118.4118901 | CS |
| 12 | 56.655 | 92.5886582775 | 61.19 | 132.48 | 59.1141 | 2485149 | 100.84959918 | CS |
| 26 | -8.155 | -6.47222222222 | 126 | 132.48 | 49.4 | 2882224 | 83.2958579 | CS |
| 52 | -61.305 | -34.2199274351 | 179.15 | 190.38 | 49.4 | 2557067 | 103.5360676 | CS |
| 156 | 85.845 | 268.265625 | 32 | 221.8299 | 31.6 | 1613482 | 111.87351771 | CS |
| 260 | 98.425 | 506.822863028 | 19.42 | 221.8299 | 17.32 | 1204290 | 94.84812732 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 117.63 | 6.73 | 6.07 | 111.51 | 118.8 | 110.71 | 2540367 |
| 1752792000 | 110.9 | 2.39 | 2.20 | 108.2 | 111.8 | 108.03 | 1766319 |
| 1752705600 | 108.51 | 1.65 | 1.54 | 107.12 | 108.67 | 105.25 | 1628917 |
| 1752619200 | 106.86 | 0.84 | 0.79 | 107.01 | 109.46 | 106 | 2118507 |
| 1752532800 | 106.02 | -3.96 | -3.60 | 109.25 | 109.7 | 105.93 | 2190917 |
| 1752273600 | 109.98 | -5.39 | -4.67 | 113.38 | 113.6499 | 109.55 | 2012739 |
| 1752187200 | 115.37 | -2.29 | -1.95 | 117.9 | 118 | 114.3 | 2221225 |
| 1752100800 | 117.66 | 0.67 | 0.57 | 118.27 | 118.81 | 114.96 | 1579563 |
| 1752014400 | 116.99 | -5.4 | -4.41 | 122.24 | 122.5 | 113.88 | 3478540 |
| 1751928000 | 122.39 | -8.59 | -6.56 | 127.41 | 128.1448 | 120.82 | 2012158 |
| 1751576640 | 130.97999 | 1.5 | 1.16 | 130.805 | 132.47999 | 130 | 789367 |
| 1751496000 | 129.47999 | 2.81 | 2.22 | 126.77 | 130.41999 | 125.7968 | 1483939 |
| 1751409600 | 126.67 | 2.23 | 1.79 | 123.75 | 129.6 | 123.34 | 1633194 |
| 1751323200 | 124.44 | -1.89 | -1.50 | 126.68 | 128.262 | 124.42 | 1176019 |
| 1751064000 | 126.33 | 1.44 | 1.15 | 125.5 | 126.9 | 122.94 | 2435857 |
| 1750977600 | 124.89 | -0.52 | -0.41 | 125.65 | 127.0584 | 122.33 | 1501591 |
| 1750891200 | 125.41 | 3.54 | 2.90 | 121.66 | 125.91 | 119.5 | 1627104 |
| 1750804800 | 121.87 | -1.24 | -1.01 | 124.22 | 125.59 | 120.56 | 1402418 |
| 1750718400 | 123.11 | 3.26 | 2.72 | 116.73 | 123.76 | 115.2 | 1528865 |
| 1750459200 | 119.85 | -2.39 | -1.96 | 122.24 | 122.775 | 116.87 | 2448830 |
| 1750286400 | 122.24 | -3.33 | -2.65 | 125.59 | 126.175 | 121.835 | 2158490 |
| 1750200000 | 125.57 | -0.64 | -0.51 | 124.07 | 126.9 | 121 | 1997728 |
| 1750113600 | 126.21 | 0.95 | 0.76 | 127 | 128.22999 | 125.29 | 1624312 |
| 1749854400 | 125.26 | -3.28 | -2.55 | 127.11 | 130.66659 | 123.47 | 2216679 |
| 1749768000 | 128.54 | 4.02 | 3.23 | 123.55 | 129.77 | 123.15 | 2547988 |
| 1749681600 | 124.52 | 6.56 | 5.56 | 118.5 | 125.35 | 118.5 | 2915556 |
| 1749595200 | 117.96 | 1.45 | 1.24 | 117.25 | 122.2532 | 116.6 | 2093379 |
| 1749508800 | 116.51 | -1.15 | -0.98 | 119 | 120.53 | 115.66 | 1666816 |
| 1749249600 | 117.66 | 1.86 | 1.61 | 119.42 | 119.45 | 116.56 | 1992913 |
| 1749163200 | 115.8 | -1.44 | -1.23 | 117.85 | 118.72 | 113.81 | 2234683 |
| 1749076800 | 117.24 | 2.46 | 2.14 | 114.28 | 117.85 | 113.6826 | 2371754 |
| 1748990400 | 114.78 | 1.01 | 0.89 | 114.99 | 115.5486 | 112.35 | 2290556 |
| 1748904000 | 113.77 | 1.28 | 1.14 | 112.9 | 115.4 | 109.88 | 3543392 |
| 1748644800 | 112.49 | 0.65 | 0.58 | 112.16 | 115.97 | 110.65 | 5862709 |
| 1748558400 | 111.84 | 21.34 | 23.58 | 108.51 | 120.81 | 108.51 | 16426872 |
| 1748472000 | 90.5 | -1.22 | -1.33 | 91.53 | 92.955 | 90.41 | 6153486 |
| 1748385600 | 91.72 | 7.79 | 9.28 | 86.04 | 92.01 | 84.67 | 4326208 |
| 1748040000 | 83.93 | 1.15 | 1.39 | 79.96 | 84.395 | 79.26 | 2978518 |
| 1747953600 | 82.78 | 3.72 | 4.71 | 80.5 | 83.22 | 79.5201 | 1868425 |
| 1747867200 | 79.06 | -2.45 | -3.01 | 80.25 | 81.32 | 78.2 | 2372847 |
| 1747780800 | 81.51 | 1.94 | 2.44 | 79.41 | 81.7679 | 78.835 | 1833050 |
| 1747694400 | 79.57 | 0.27 | 0.34 | 77.54 | 79.64 | 77.5136 | 1480427 |
| 1747435200 | 79.3 | 1.12 | 1.43 | 78.75 | 79.6 | 76.81 | 1744632 |
| 1747348800 | 78.18 | 1.03 | 1.34 | 75.61 | 78.27 | 74.49 | 1475284 |
| 1747262400 | 77.15 | -1.06 | -1.36 | 78.98 | 79.8499 | 76.58 | 2544672 |
| 1747176000 | 78.21 | 4.14 | 5.59 | 75.59 | 78.57 | 75.24 | 3449985 |
| 1747089600 | 74.07 | 7.23 | 10.82 | 74.5 | 76.3 | 71.7606 | 3750190 |
| 1746830400 | 66.84 | -1.06 | -1.56 | 67.6 | 69.525 | 66.84 | 1564041 |
| 1746744000 | 67.9 | 1.34 | 2.01 | 67.7 | 69.07 | 66.239999 | 3600141 |
| 1746657600 | 66.56 | -1.13 | -1.67 | 68.02 | 68.288 | 64.87 | 1719865 |
| 1746571200 | 67.69 | -0.1 | -0.15 | 66.319999 | 68.15 | 65.83 | 1435316 |
| 1746484800 | 67.79 | -0.26 | -0.38 | 66.87 | 68.81 | 66.3742 | 1720524 |
| 1746225600 | 68.05 | 5.8 | 9.32 | 63.02 | 68.25 | 63.02 | 2585727 |
| 1746139200 | 62.25 | 0.38 | 0.61 | 62.24 | 63 | 61.21 | 1892093 |
| 1746052800 | 61.87 | -0.3 | -0.48 | 60.74 | 62.11 | 60.2307 | 1458573 |
| 1745966400 | 62.17 | 0.19 | 0.31 | 62.23 | 62.3 | 61.01 | 1040476 |
| 1745880000 | 61.98 | 0.83 | 1.36 | 60.79 | 62.9 | 60.6001 | 2390235 |
| 1745620800 | 61.15 | 0.49 | 0.81 | 61.19 | 62.2 | 59.1141 | 2209424 |
| 1745534400 | 60.66 | 3.82 | 6.72 | 57.1 | 60.99 | 56.5 | 2643630 |
| 1745448000 | 56.84 | 1.51 | 2.73 | 59 | 61.84 | 56.72 | 3017967 |
| 1745361600 | 55.33 | 1.86 | 3.48 | 53.125 | 55.39 | 52.05 | 2591903 |
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
