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 | 2.78 | 2.56931608133 | 108.2 | 110.98 | 106.78 | 973461 | 108.99767021 | CS |
| 4 | 8.09 | 7.86276606084 | 102.89 | 110.99 | 100.8 | 708863 | 106.93237201 | CS |
| 12 | -2.23 | -1.96979065454 | 113.21 | 118.09 | 100.8 | 661455 | 110.40761701 | CS |
| 26 | -2.11 | -1.86577062517 | 113.09 | 118.34 | 100.8 | 670041 | 112.33471876 | CS |
| 52 | 9.16 | 8.99626792379 | 101.82 | 118.34 | 95.975 | 623578 | 107.67527838 | CS |
| 156 | -11.86 | -9.65483555845 | 122.84 | 128.13 | 85.27 | 590574 | 103.79591121 | CS |
| 260 | -17.67 | -13.734939759 | 128.65 | 140.51 | 64.11 | 632808 | 101.09794118 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 110.98 | 0.26 | 0.23 | 110.06 | 111.545 | 110.06 | 721096 |
| 1738885200 | 110.72 | 0.79 | 0.72 | 110.65 | 110.93 | 109.3 | 697307 |
| 1738798800 | 109.93 | 1.8 | 1.66 | 109.34 | 110.11 | 108.08 | 649542 |
| 1738712400 | 108.13 | -0.1 | -0.09 | 107.32 | 108.4925 | 107.295 | 518868 |
| 1738626000 | 108.23 | -0.4 | -0.37 | 107.51 | 108.9 | 106.78 | 631947 |
| 1738366800 | 108.63 | 0.34 | 0.31 | 108.2 | 109.594 | 108.06 | 2369642 |
| 1738280400 | 108.29 | 1.11 | 1.04 | 108.4 | 109.13 | 107.29 | 470405 |
| 1738194000 | 107.18 | -1.53 | -1.41 | 108.98 | 109.24 | 106.995 | 594927 |
| 1738107600 | 108.71 | -1.23 | -1.12 | 109.44 | 110.99 | 108.48 | 506521 |
| 1738021200 | 109.94 | 3.4 | 3.19 | 107.59 | 110.13 | 107.5 | 775325 |
| 1737762000 | 106.54 | 2.07 | 1.98 | 105.04 | 106.64 | 104.54 | 525265 |
| 1737675600 | 104.47 | 0 | 0.00 | 104.47 | 104.47 | 104.47 | 0 |
| 1737589200 | 104.47 | -1.88 | -1.77 | 105.61 | 105.97 | 104.09 | 593496 |
| 1737502800 | 106.35 | 0.96 | 0.91 | 105.57 | 106.71 | 105.47 | 626138 |
| 1737157200 | 105.39 | 0 | 0.00 | 105.63 | 106.18 | 105.145 | 545820 |
| 1737070800 | 105.39 | 1.37 | 1.32 | 104.17 | 105.42 | 103.8 | 405083 |
| 1736984400 | 104.02 | 0.05 | 0.05 | 106.25 | 106.35 | 103.53 | 708902 |
| 1736898000 | 103.97 | 0.75 | 0.73 | 103.3 | 104 | 102.49 | 712623 |
| 1736811600 | 103.22 | 1.57 | 1.54 | 101.65 | 103.34 | 100.8 | 729627 |
| 1736552400 | 101.65 | -2.91 | -2.78 | 102.89 | 103.57 | 101.5 | 698096 |
| 1736379600 | 104.56 | -0.34 | -0.32 | 105.47 | 105.47 | 103.63 | 659416 |
| 1736293200 | 104.9 | -1.64 | -1.54 | 106.73 | 107.18 | 104.39 | 875794 |
| 1736206800 | 106.54 | -3.09 | -2.82 | 109.03 | 109.7 | 106.45 | 594076 |
| 1735947600 | 109.63 | 0.68 | 0.62 | 109.24 | 110.32 | 108.855 | 429045 |
| 1735861200 | 108.95 | -3 | -2.68 | 111.03 | 111.045 | 108.565 | 558928 |
| 1735688400 | 111.95 | 1.03 | 0.93 | 111.46 | 112.285 | 110.83 | 544169 |
| 1735602000 | 110.92 | -0.51 | -0.46 | 110.8 | 111.24 | 109.56 | 382658 |
| 1735342800 | 111.43 | -1.36 | -1.21 | 112.22 | 112.995 | 111.05 | 383317 |
| 1735256400 | 112.79 | 0.06 | 0.05 | 112.12 | 113.13 | 111.51 | 269552 |
| 1735077840 | 112.73 | 0.6 | 0.54 | 112.77 | 112.9 | 111.76 | 210073 |
| 1734997200 | 112.13 | 0.21 | 0.19 | 111.48 | 112.35 | 111.02 | 480194 |
| 1734738000 | 111.92 | 2.37 | 2.16 | 109.79 | 113.085 | 109.79 | 1825022 |
| 1734651600 | 109.55 | -0.38 | -0.35 | 110 | 111.82 | 109.5 | 1062618 |
| 1734565200 | 109.93 | -4.4 | -3.85 | 114.33 | 115.59 | 109.89 | 797365 |
| 1734478800 | 114.33 | -0.1 | -0.09 | 114 | 115.435 | 113.72 | 411379 |
| 1734392400 | 114.43 | 0.18 | 0.16 | 113.94 | 116.1 | 113.93 | 469749 |
| 1734133200 | 114.25 | 0.77 | 0.68 | 112.88 | 114.485 | 112.88 | 486782 |
| 1734046800 | 113.48 | 1.12 | 1.00 | 112.07 | 114.3499 | 112.07 | 447969 |
| 1733960400 | 112.36 | -0.4 | -0.35 | 112.8 | 113.64 | 112.29 | 450525 |
| 1733874000 | 112.76 | -1.45 | -1.27 | 113.85 | 113.875 | 111.84 | 691776 |
| 1733787600 | 114.21 | 0.32 | 0.28 | 114.01 | 114.49 | 113.1 | 712132 |
| 1733528400 | 113.89 | 0.28 | 0.25 | 114.19 | 114.7 | 113.42 | 313060 |
| 1733442000 | 113.61 | -0.15 | -0.13 | 113.19 | 113.78 | 112.77 | 395879 |
| 1733355600 | 113.76 | 0.07 | 0.06 | 113.52 | 113.78 | 112.99 | 619948 |
| 1733269200 | 113.69 | -0.56 | -0.49 | 114.27 | 114.71 | 113.43 | 596170 |
| 1733182800 | 114.25 | -2.4 | -2.06 | 116.06 | 116.65 | 113.74 | 597254 |
| 1732917840 | 116.65 | -0.88 | -0.75 | 117.6 | 118.09 | 116.61 | 350060 |
| 1732750800 | 117.53 | 1.63 | 1.41 | 116.63 | 118 | 116.415 | 471122 |
| 1732664400 | 115.9 | -0.08 | -0.07 | 116.07 | 116.21 | 115.15 | 659174 |
| 1732578000 | 115.98 | 1.12 | 0.98 | 114.86 | 116.58 | 114.86 | 938513 |
| 1732318800 | 114.86 | 0.46 | 0.40 | 114.99 | 115.2 | 114.43 | 511632 |
| 1732232400 | 114.4 | 1.25 | 1.10 | 113.3 | 114.57 | 112.98 | 463383 |
| 1732146000 | 113.15 | -0.09 | -0.08 | 112.63 | 113.83 | 112.36 | 584240 |
| 1732059600 | 113.24 | 0.71 | 0.63 | 112.51 | 113.33 | 111.75 | 322340 |
| 1731973200 | 112.53 | -1.01 | -0.89 | 110.7 | 112.825 | 110.51 | 694515 |
| 1731714000 | 113.54 | 0.17 | 0.15 | 113.21 | 114.23 | 112.26 | 2699225 |
| 1731627600 | 113.37 | -0.7 | -0.61 | 113.85 | 114.505 | 113.35 | 525439 |
| 1731541200 | 114.07 | 0.42 | 0.37 | 114.78 | 115.11 | 113.8 | 599002 |
| 1731454800 | 113.65 | -1.21 | -1.05 | 115.16 | 115.625 | 113.62 | 434115 |
| 1731368400 | 114.86 | 0.51 | 0.45 | 114.62 | 116.17 | 114.37 | 705104 |
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
