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 | 1.34 | 1.26034612491 | 106.32 | 109.97 | 104.0688 | 197128 | 106.1742855 | CS |
| 4 | 12.31 | 12.9103303618 | 95.35 | 109.97 | 93.822 | 134409 | 102.42154484 | CS |
| 12 | 17.17 | 18.9744723174 | 90.49 | 109.97 | 83.645 | 130200 | 94.72870317 | CS |
| 26 | -11.96 | -9.99832803879 | 119.62 | 120.03 | 83.645 | 139295 | 99.80023282 | CS |
| 52 | 53.83 | 100 | 53.83 | 121.57 | 52.01 | 132846 | 95.20313876 | CS |
| 156 | -4.14 | -3.7030411449 | 111.8 | 139.8 | 27.65 | 113619 | 74.28056386 | CS |
| 260 | 64.2 | 147.722043258 | 43.46 | 139.8 | 27.65 | 93981 | 71.93184741 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727476800 | 107.66 | -1.25 | -1.15 | 109.23 | 111.13 | 107.65 | 73567 |
| 1727390400 | 108.91 | 2.66 | 2.50 | 106.78 | 108.95 | 105.92 | 165699 |
| 1727304000 | 106.25 | -1.16 | -1.08 | 107.45 | 109.97 | 106.13 | 99265 |
| 1727217600 | 107.41 | 1.45 | 1.37 | 105.95 | 107.6 | 105.335 | 90351 |
| 1727131200 | 105.96 | 0.92 | 0.88 | 105.68 | 107.49 | 104.0688 | 154892 |
| 1726872000 | 105.04 | -0.89 | -0.84 | 106.32 | 106.52 | 104.16 | 475434 |
| 1726785600 | 105.93 | -0.87 | -0.81 | 108.38 | 108.38 | 105.671 | 69561 |
| 1726699200 | 106.8 | 0.92 | 0.87 | 106.09 | 109.59 | 104.94 | 166444 |
| 1726612800 | 105.88 | 3.01 | 2.93 | 103.7 | 106.38 | 103.36 | 136062 |
| 1726526400 | 102.87 | 2.58 | 2.57 | 100.72 | 102.97 | 100.72 | 108384 |
| 1726267200 | 100.29 | 3.02 | 3.10 | 97.94 | 100.685 | 97.49 | 107518 |
| 1726180800 | 97.27 | 2.62 | 2.77 | 95.01 | 97.79 | 94.13 | 77969 |
| 1726094400 | 94.65 | -0.93 | -0.97 | 95 | 95.495 | 93.822 | 88678 |
| 1726008000 | 95.58 | -4.37 | -4.37 | 100.34 | 100.34 | 95.33 | 125675 |
| 1725921600 | 99.95 | 1.69 | 1.72 | 98.1 | 100.7484 | 97.43 | 193341 |
| 1725662400 | 98.26 | -1.27 | -1.28 | 99.5 | 100.375 | 97.53 | 138574 |
| 1725576000 | 99.53 | 3.2 | 3.32 | 96.66 | 100.2808 | 96.4 | 139951 |
| 1725489600 | 96.33 | 1.77 | 1.87 | 94.69 | 96.445 | 94.69 | 89639 |
| 1725403200 | 94.56 | -1.27 | -1.33 | 95.2 | 96.43 | 94.46 | 83165 |
| 1725057600 | 95.83 | 0.78 | 0.82 | 95.35 | 96 | 94.76 | 55460 |
| 1724971200 | 95.05 | 1 | 1.06 | 94.34 | 95.74 | 93.59 | 49139 |
| 1724884800 | 94.05 | -0.85 | -0.90 | 94.42 | 94.9 | 93.6001 | 66542 |
| 1724798400 | 94.9 | -1.19 | -1.24 | 95.67 | 96.18 | 94.245 | 59890 |
| 1724712000 | 96.09 | 1.07 | 1.13 | 95.75 | 97.23 | 95.6 | 124936 |
| 1724452800 | 95.02 | 4.11 | 4.52 | 91.06 | 95.2 | 90.0525 | 136642 |
| 1724366400 | 90.91 | -1.29 | -1.40 | 92.63 | 92.94 | 90.74 | 122826 |
| 1724280000 | 92.2 | -2.45 | -2.59 | 94.62 | 95.16 | 90.01 | 245303 |
| 1724193600 | 94.65 | 0.49 | 0.52 | 94.02 | 94.805 | 93.22 | 122000 |
| 1724107200 | 94.16 | -1.93 | -2.01 | 95.76 | 95.865 | 94.02 | 65988 |
| 1723848000 | 96.09 | 0.99 | 1.04 | 94.69 | 96.24 | 94 | 119916 |
| 1723761600 | 95.1 | 0.47 | 0.50 | 96.13 | 96.44 | 94.4 | 118263 |
| 1723675200 | 94.63 | 1.21 | 1.30 | 93.86 | 94.69 | 92.69 | 92396 |
| 1723588800 | 93.42 | 2.58 | 2.84 | 91.85 | 93.46 | 90.74 | 103514 |
| 1723502400 | 90.84 | -1.22 | -1.33 | 92.05 | 93.26 | 90.36 | 129081 |
| 1723243200 | 92.06 | 1.9 | 2.11 | 92.98 | 94.39 | 88.0001 | 417154 |
| 1723156800 | 90.16 | 2.11 | 2.40 | 88.69 | 90.88 | 88.21 | 149850 |
| 1723070400 | 88.05 | 1.04 | 1.20 | 87.5 | 89.73 | 87.5 | 193809 |
| 1722984000 | 87.01 | -2.49 | -2.78 | 89.53 | 90.33 | 87.005 | 120988 |
| 1722897600 | 89.5 | -1.62 | -1.78 | 87.54 | 90.25 | 87.01 | 108247 |
| 1722638400 | 91.12 | -0.32 | -0.35 | 90 | 91.67 | 89.31 | 90774 |
| 1722552000 | 91.44 | -2.82 | -2.99 | 94.49 | 94.49 | 90.7307 | 130912 |
| 1722465600 | 94.26 | -1.35 | -1.41 | 95.7 | 96.59 | 93.6846 | 107395 |
| 1722379200 | 95.61 | 2.79 | 3.01 | 93 | 95.61 | 92.96 | 134519 |
| 1722292800 | 92.82 | 1.46 | 1.60 | 91.62 | 92.86 | 90.58 | 77030 |
| 1722033600 | 91.36 | 1.3 | 1.44 | 90.01 | 91.59 | 89.97 | 94358 |
| 1721947200 | 90.06 | 1.24 | 1.40 | 89.59 | 91.12 | 88.78 | 62084 |
| 1721860800 | 88.82 | -2.23 | -2.45 | 91.03 | 91.3805 | 88.55 | 100043 |
| 1721774400 | 91.05 | 0.75 | 0.83 | 89.94 | 91.46 | 89.06 | 83445 |
| 1721688000 | 90.3 | 1.66 | 1.87 | 88.7 | 91.08 | 88.13 | 125442 |
| 1721428800 | 88.64 | -1.45 | -1.61 | 90.16 | 90.21 | 88.44 | 78791 |
| 1721342400 | 90.09 | -1.02 | -1.12 | 91.2 | 93.05 | 89.41 | 165702 |
| 1721256000 | 91.11 | -2.45 | -2.62 | 93.56 | 93.65 | 90.85 | 135415 |
| 1721169600 | 93.56 | 3.48 | 3.86 | 90.59 | 93.58 | 89.745 | 134148 |
| 1721083200 | 90.08 | 2.04 | 2.32 | 88.08 | 90.27 | 88.08 | 131590 |
| 1720824000 | 88.04 | 0.92 | 1.06 | 87.58 | 88.58 | 87.04 | 150266 |
| 1720737600 | 87.12 | 1.7 | 1.99 | 86.43 | 89.24 | 85.85 | 133569 |
| 1720651200 | 85.42 | 0.46 | 0.54 | 85.33 | 85.42 | 83.645 | 110724 |
| 1720564800 | 84.96 | -0.62 | -0.72 | 85.58 | 86.76 | 84.36 | 162453 |
| 1720478400 | 85.58 | 0.08 | 0.09 | 86.3 | 88.535 | 85.39 | 200447 |
| 1720219200 | 85.5 | -5.35 | -5.89 | 90.49 | 90.82 | 85.4 | 211494 |
| 1720040640 | 90.85 | -1.87 | -2.02 | 92.45 | 92.82 | 89.61 | 71183 |
| 1719960000 | 92.72 | 0.34 | 0.37 | 92.38 | 93.03 | 90.96 | 88291 |
| 1719873600 | 92.38 | 0.87 | 0.95 | 92.85 | 93.65 | 91.13 | 208835 |
| 1719614400 | 91.51 | 0 | 0.00 | 91.51 | 91.51 | 91.51 | 0 |
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
