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 | -2.12 | -2.2737022737 | 93.24 | 93.75 | 88.84 | 915258 | 90.51500947 | CS |
| 4 | -7.45 | -7.55808055189 | 98.57 | 105.2 | 88.84 | 667071 | 94.29376236 | CS |
| 12 | 12.16 | 15.4002026342 | 78.96 | 105.2 | 75.76 | 679625 | 89.34464022 | CS |
| 26 | 28.55 | 45.6288956369 | 62.57 | 105.2 | 58.23 | 668034 | 78.83291734 | CS |
| 52 | 39.68 | 77.1384136858 | 51.44 | 105.2 | 43.92 | 540822 | 69.91820674 | CS |
| 156 | 52.82 | 137.911227154 | 38.3 | 105.2 | 25.35 | 419687 | 50.5743559 | CS |
| 260 | 63.06 | 224.732715609 | 28.06 | 105.2 | 8.9 | 437281 | 40.39660397 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 91.12 | 0.51 | 0.56 | 90.9 | 91.12 | 89.935 | 125521 |
| 1734997200 | 90.61 | -0.06 | -0.07 | 90.48 | 90.79 | 88.84 | 342997 |
| 1734738000 | 90.67 | 0.67 | 0.74 | 89.355 | 92.52 | 89.35 | 2250717 |
| 1734651600 | 90 | 0.84 | 0.94 | 89.82 | 91.79 | 89.65 | 644330 |
| 1734565200 | 89.16 | -2.62 | -2.85 | 92.95 | 93.75 | 89.1 | 634837 |
| 1734478800 | 91.78 | -1.48 | -1.59 | 92.31 | 92.35 | 90.14 | 631564 |
| 1734392400 | 93.26 | -0.18 | -0.19 | 93.555 | 95.28 | 93.25 | 1695642 |
| 1734133200 | 93.44 | -2.08 | -2.18 | 94.985 | 95.84 | 91.75 | 678469 |
| 1734046800 | 95.52 | -1.62 | -1.67 | 97.08 | 98.14 | 95.44 | 599506 |
| 1733960400 | 97.14 | 1.44 | 1.50 | 96.485 | 98.07 | 96.07 | 399671 |
| 1733874000 | 95.7 | -0.39 | -0.41 | 95.675 | 96.97 | 95.35 | 788749 |
| 1733787600 | 96.09 | -2.18 | -2.22 | 98.51 | 98.51 | 94.79 | 535760 |
| 1733528400 | 98.27 | -0.54 | -0.55 | 98.152 | 99.08 | 97.6 | 524039 |
| 1733442000 | 98.81 | -1.39 | -1.39 | 104.71 | 105.2 | 98.22 | 560541 |
| 1733355600 | 100.2 | 1.11 | 1.12 | 98.93 | 100.4 | 98.9 | 451242 |
| 1733269200 | 99.09 | 0.33 | 0.33 | 99.13 | 99.83 | 98.46 | 409496 |
| 1733182800 | 98.76 | -0.61 | -0.61 | 99.45 | 99.825 | 98.565 | 305762 |
| 1732917840 | 99.37 | 0.68 | 0.69 | 100 | 100.39 | 99.16 | 231812 |
| 1732750800 | 98.69 | -0.07 | -0.07 | 99.58 | 99.91 | 97.659 | 355165 |
| 1732664400 | 98.76 | -0.37 | -0.37 | 98.9245 | 99.65 | 97.91 | 481926 |
| 1732578000 | 99.13 | -0.16 | -0.16 | 100.31 | 100.57 | 98.71 | 811948 |
| 1732318800 | 99.29 | 1.08 | 1.10 | 98.585 | 99.72 | 98.3 | 331191 |
| 1732232400 | 98.21 | 0.96 | 0.99 | 98.28 | 99.24 | 97.86 | 353827 |
| 1732146000 | 97.25 | -0.27 | -0.28 | 97.75 | 97.91 | 95.96 | 401309 |
| 1732059600 | 97.52 | 1.07 | 1.11 | 95.8809 | 98.56 | 95.35 | 508600 |
| 1731973200 | 96.45 | 0.84 | 0.88 | 95.95 | 97.8 | 95.72 | 353201 |
| 1731714000 | 95.61 | -0.13 | -0.14 | 95.615 | 95.805 | 94.52 | 309770 |
| 1731627600 | 95.74 | -1 | -1.03 | 97.38 | 97.52 | 94.31 | 509622 |
| 1731541200 | 96.74 | -0.49 | -0.50 | 97.785 | 98.41 | 96.245 | 401626 |
| 1731454800 | 97.23 | -1.18 | -1.20 | 98.6 | 98.86 | 96.28 | 510606 |
| 1731368400 | 98.41 | 0.47 | 0.48 | 98.635 | 99.32 | 97.39 | 423402 |
| 1731109200 | 97.94 | 2.19 | 2.29 | 95.705 | 98.215 | 94.83 | 779363 |
| 1731022800 | 95.75 | 0.61 | 0.64 | 94.76 | 97.25 | 94.56 | 720822 |
| 1730936400 | 95.14 | 3.79 | 4.15 | 95.84 | 95.84 | 92.15 | 1244063 |
| 1730850000 | 91.35 | 3.53 | 4.02 | 87.565 | 91.6 | 87.3338 | 805368 |
| 1730763600 | 87.82 | 1.35 | 1.56 | 86.47 | 89.105 | 85.98 | 1289967 |
| 1730500800 | 86.47 | 2.42 | 2.88 | 84.71 | 88.665 | 84.33 | 1643284 |
| 1730414400 | 84.05 | 1.99 | 2.43 | 78.27 | 85.71 | 75.76 | 1806458 |
| 1730328000 | 82.06 | -0.47 | -0.57 | 82.34 | 83.35 | 81.83 | 655391 |
| 1730241600 | 82.53 | 0.35 | 0.43 | 81.43 | 82.57 | 81.08 | 441831 |
| 1730155200 | 82.18 | 0.56 | 0.69 | 81.92 | 82.63 | 81.64 | 482514 |
| 1729896000 | 81.62 | -1.21 | -1.46 | 83 | 83.05 | 80.88 | 694368 |
| 1729809600 | 82.83 | 0.21 | 0.25 | 82.72 | 83.3 | 81.875 | 843533 |
| 1729723200 | 82.62 | -0.14 | -0.17 | 82.84 | 84.1 | 81.99 | 1135752 |
| 1729636800 | 82.76 | -0.93 | -1.11 | 83.46 | 83.47 | 82.42 | 360215 |
| 1729550400 | 83.69 | 1.46 | 1.78 | 82.52 | 84.06 | 82.23 | 1068965 |
| 1729291200 | 82.23 | 0.38 | 0.46 | 81.87 | 82.89 | 81.37 | 994748 |
| 1729204800 | 81.85 | -0.77 | -0.93 | 82.2 | 82.435 | 80.81 | 881380 |
| 1729118400 | 82.62 | 1.24 | 1.52 | 81.89 | 83.28 | 81.88 | 460117 |
| 1729032000 | 81.38 | -0.18 | -0.22 | 81.32 | 81.78 | 80.65 | 856419 |
| 1728945600 | 81.56 | -0.22 | -0.27 | 81.83 | 82.6 | 81.3613 | 410598 |
| 1728686400 | 81.78 | 1.22 | 1.51 | 80.57 | 82.01 | 80.57 | 488935 |
| 1728600000 | 80.56 | -1.26 | -1.54 | 80.8 | 80.8 | 78.66 | 655146 |
| 1728513600 | 81.82 | 1.87 | 2.34 | 81.19 | 82.45 | 80.7 | 604257 |
| 1728427200 | 79.95 | -0.87 | -1.08 | 80.48 | 81.4 | 79.95 | 329509 |
| 1728340800 | 80.82 | -0.47 | -0.58 | 80.83 | 81.735 | 80.35 | 464249 |
| 1728081600 | 81.29 | 1.77 | 2.23 | 81.05 | 81.35 | 79.79 | 303994 |
| 1727995200 | 79.52 | -0.66 | -0.82 | 79.37 | 80.52 | 79.12 | 181116 |
| 1727908800 | 80.18 | 0.85 | 1.07 | 79.6 | 80.54 | 79.03 | 739370 |
| 1727822400 | 79.33 | 0.05 | 0.06 | 78.96 | 80.385 | 77.82 | 1010049 |
| 1727735520 | 79.28 | 0.17 | 0.21 | 78.695 | 79.835 | 78.36 | 281820 |
| 1727476800 | 79.11 | 0.09 | 0.11 | 79.28 | 79.9431 | 78.41 | 398847 |
| 1727390400 | 79.02 | -0.72 | -0.90 | 80.15 | 80.775 | 78.8414 | 214472 |
| 1727304000 | 79.74 | 0.16 | 0.20 | 79.52 | 79.795 | 79.127 | 1158437 |
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
