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 | -0.68 | -0.576417733322 | 117.97 | 119.7 | 113.48 | 1593361 | 115.99427709 | CS |
| 4 | -11.36 | -8.83015934707 | 128.65 | 129.025 | 113.48 | 1274978 | 121.92808402 | CS |
| 12 | -22.26 | -15.9512719455 | 139.55 | 144.29 | 112.74 | 1402741 | 122.44288253 | CS |
| 26 | -24.4 | -17.2206930623 | 141.69 | 149.22 | 112.74 | 1143476 | 129.54037692 | CS |
| 52 | -21.7 | -15.6126340024 | 138.99 | 164.45 | 112.74 | 1066469 | 138.08607007 | CS |
| 156 | -18.99 | -13.9345465219 | 136.28 | 187.725 | 112.74 | 964987 | 147.18886689 | CS |
| 260 | 10.86 | 10.2038898807 | 106.43 | 187.725 | 49.681 | 896869 | 130.93962308 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 117.29 | 1.11 | 0.96 | 116.1 | 117.29 | 115.565 | 346622 |
| 1734997200 | 116.18 | 0.45 | 0.39 | 114.85 | 117.5 | 114.37 | 1133025 |
| 1734738000 | 115.73 | 1.11 | 0.97 | 114.36 | 116.67 | 113.48 | 2688599 |
| 1734651600 | 114.62 | -0.97 | -0.84 | 115.64 | 117.2 | 114.54 | 1584088 |
| 1734565200 | 115.59 | -2.9 | -2.45 | 118.35 | 119.7 | 115.53 | 1280928 |
| 1734478800 | 118.49 | -0.09 | -0.08 | 117.97 | 119.65 | 117.435 | 1280163 |
| 1734392400 | 118.58 | -2.64 | -2.18 | 121.15 | 121.38 | 118.51 | 1392226 |
| 1734133200 | 121.22 | -0.56 | -0.46 | 121.66 | 122.5 | 120.28 | 936492 |
| 1734046800 | 121.78 | -1.21 | -0.98 | 122.85 | 122.935 | 120.0201 | 926165 |
| 1733960400 | 122.99 | -2.41 | -1.92 | 125.48 | 126.07 | 122.82 | 1473920 |
| 1733874000 | 125.4 | -0.52 | -0.41 | 125.61 | 126.54 | 123.23 | 928386 |
| 1733787600 | 125.92 | 2.5 | 2.03 | 124.2 | 127.58 | 124.025 | 1291135 |
| 1733528400 | 123.42 | -1.2 | -0.96 | 124.6 | 125.625 | 122.6702 | 931608 |
| 1733442000 | 124.62 | -1.27 | -1.01 | 125.87 | 126.155 | 123.86 | 1158550 |
| 1733355600 | 125.89 | -1.48 | -1.16 | 126.95 | 127.52 | 125.78 | 796618 |
| 1733269200 | 127.37 | -0.16 | -0.13 | 127.25 | 127.92 | 126.105 | 923973 |
| 1733182800 | 127.53 | 0.8 | 0.63 | 127.59 | 128.54 | 126.55 | 3119755 |
| 1732917840 | 126.73 | -0.14 | -0.11 | 126.52 | 127.68 | 126.33 | 554477 |
| 1732750800 | 126.87 | -1.03 | -0.81 | 128 | 128.72999 | 126.59 | 908027 |
| 1732664400 | 127.9 | -1.57 | -1.21 | 128.65 | 129.025 | 127.34 | 916456 |
| 1732578000 | 129.47 | 4.67 | 3.74 | 126.35 | 130.6 | 126.31 | 1646292 |
| 1732318800 | 124.8 | 2.11 | 1.72 | 123.3 | 125.06 | 123 | 953326 |
| 1732232400 | 122.69 | 1.93 | 1.60 | 121.52 | 122.767 | 120.29 | 973486 |
| 1732146000 | 120.76 | -0.5 | -0.41 | 121.67 | 122.11 | 119.75 | 1042769 |
| 1732059600 | 121.26 | -2.93 | -2.36 | 123 | 124 | 121.19 | 1053209 |
| 1731973200 | 124.19 | 1.57 | 1.28 | 123.11 | 125 | 122.85 | 905831 |
| 1731714000 | 122.62 | -1.23 | -0.99 | 124.46 | 124.95 | 122.38 | 1077157 |
| 1731627600 | 123.85 | 0.17 | 0.14 | 124.99 | 126.35 | 123.81 | 1427081 |
| 1731541200 | 123.68 | 0.98 | 0.80 | 122.39 | 124.475 | 122.095 | 1438630 |
| 1731454800 | 122.7 | 0.34 | 0.28 | 122.08 | 123.16 | 121.4 | 1535240 |
| 1731368400 | 122.36 | -0.05 | -0.04 | 122.31 | 124.58 | 122.0171 | 957869 |
| 1731109200 | 122.41 | -0.63 | -0.51 | 122.78 | 123.33 | 122.16 | 1220594 |
| 1731022800 | 123.04 | -0.24 | -0.19 | 123.19 | 124.79 | 122.38 | 1696141 |
| 1730936400 | 123.28 | 6.68 | 5.73 | 120 | 123.55 | 119.1 | 2540027 |
| 1730850000 | 116.6 | 0.55 | 0.47 | 116.03 | 116.69 | 115.255 | 1067950 |
| 1730763600 | 116.05 | 2.44 | 2.15 | 114.01 | 116.795 | 113.975 | 1216441 |
| 1730500800 | 113.61 | -1.09 | -0.95 | 114.86 | 115.5199 | 113.29 | 1318748 |
| 1730414400 | 114.7 | -1.57 | -1.35 | 116 | 116.97 | 114.08 | 2761603 |
| 1730328000 | 116.27 | -1.01 | -0.86 | 118.1 | 119.01 | 115.925 | 1532416 |
| 1730241600 | 117.28 | -1.07 | -0.90 | 117.19 | 118.52 | 116.575 | 2502049 |
| 1730155200 | 118.35 | 4.11 | 3.60 | 115.65 | 119.08 | 115.37 | 3932672 |
| 1729896000 | 114.24 | 1.13 | 1.00 | 113 | 114.9587 | 113 | 2138094 |
| 1729809600 | 113.11 | -3.13 | -2.69 | 114.42 | 115.86 | 112.925 | 2219346 |
| 1729723200 | 116.24 | 3.13 | 2.77 | 114.71 | 116.5 | 113.15 | 2767782 |
| 1729636800 | 113.11 | -30.01 | -20.97 | 120.44 | 122.5399 | 112.74 | 6707409 |
| 1729550400 | 143.12 | -0.05 | -0.03 | 143.66999 | 144.21 | 142.47 | 990125 |
| 1729291200 | 143.16999 | -0.46 | -0.32 | 144.29 | 144.29 | 142.44999 | 850406 |
| 1729204800 | 143.63 | 0.47 | 0.33 | 143.12 | 143.97 | 142.18 | 750441 |
| 1729118400 | 143.16 | 2.75 | 1.96 | 142.22 | 143.81 | 141.53 | 878278 |
| 1729032000 | 140.41 | 0.97 | 0.70 | 139.46 | 142.245 | 139.46 | 1153893 |
| 1728945600 | 139.44 | 2.2 | 1.60 | 136.91 | 139.6 | 136.6686 | 1025509 |
| 1728686400 | 137.24 | 3.8 | 2.85 | 133.68 | 137.735 | 133.68 | 864522 |
| 1728600000 | 133.44 | -0.32 | -0.24 | 133.76 | 134.57 | 133.01 | 613232 |
| 1728513600 | 133.76 | 0.09 | 0.07 | 134 | 134.97 | 133.12 | 807663 |
| 1728427200 | 133.66999 | -1.32 | -0.98 | 134 | 134.3 | 132.76 | 716894 |
| 1728340800 | 134.99 | -1.71 | -1.25 | 136.03 | 136.57 | 134.8 | 619765 |
| 1728081600 | 136.69999 | 0.13 | 0.10 | 137.46 | 138.31 | 136.28 | 649624 |
| 1727995200 | 136.57 | -2.2 | -1.59 | 137.85 | 138.025 | 136.31 | 553408 |
| 1727908800 | 138.77 | -0.88 | -0.63 | 138.74 | 139.675 | 137.88149 | 666306 |
| 1727822400 | 139.65 | -0.03 | -0.02 | 139.55 | 140.5077 | 138.01 | 764913 |
| 1727736000 | 139.68 | -1.56 | -1.10 | 141.34 | 141.34 | 138.91 | 680737 |
| 1727476800 | 141.24 | -0.26 | -0.18 | 142.34 | 143.58 | 141.03 | 618197 |
| 1727390400 | 141.5 | 2.98 | 2.15 | 139.19999 | 141.63 | 138.7819 | 686403 |
| 1727304000 | 138.52 | -1.14 | -0.82 | 139.9 | 140.16 | 138.0401 | 888051 |
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
