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 | 8.05 | 7.63033175355 | 105.5 | 114.63 | 105.5 | 2460558 | 112.31646979 | CS |
| 4 | 6.255 | 5.82972179505 | 107.295 | 114.89 | 104.93 | 1845620 | 111.53762255 | CS |
| 12 | -3.67 | -3.1308650401 | 117.22 | 124.9 | 104.93 | 1622513 | 113.08268949 | CS |
| 26 | 7.67 | 7.24404986777 | 105.88 | 124.9 | 104.93 | 1515587 | 114.11153693 | CS |
| 52 | 23.68 | 26.3491710248 | 89.87 | 124.9 | 89.04 | 1572874 | 106.75073619 | CS |
| 156 | 43.24 | 61.4990755227 | 70.31 | 124.9 | 60.165 | 1733809 | 82.16615833 | CS |
| 260 | 54.12 | 91.065118627 | 59.43 | 124.9 | 19.15 | 2050926 | 67.36976122 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 113.48 | -0.13 | -0.11 | 114.42 | 114.63 | 112.55 | 1280509 |
| 1738798800 | 113.61 | 1.64 | 1.46 | 112.76 | 113.65 | 112.14 | 1851778 |
| 1738712400 | 111.97 | -0.33 | -0.29 | 112.16 | 113.28 | 111.53 | 2186627 |
| 1738626000 | 112.3 | 0.75 | 0.67 | 110.45 | 112.635 | 109.3 | 3053180 |
| 1738366800 | 111.55 | -2.71 | -2.37 | 106.36 | 111.63 | 106.1 | 4014134 |
| 1738280400 | 114.26 | 0.76 | 0.67 | 114.3 | 114.38 | 113.25 | 1544949 |
| 1738194000 | 113.5 | 0.08 | 0.07 | 112.79 | 114.89 | 112.68 | 1299668 |
| 1738107600 | 113.42 | -1 | -0.87 | 114.42 | 114.85 | 112.85 | 1604063 |
| 1738021200 | 114.42 | 2.93 | 2.63 | 112.29 | 114.46 | 112.29 | 1326258 |
| 1737762000 | 111.49 | -0.07 | -0.06 | 111.02 | 111.66 | 110.55 | 1404511 |
| 1737675600 | 111.56 | 0 | 0.00 | 111.56 | 111.56 | 111.56 | 0 |
| 1737589200 | 111.56 | -0.43 | -0.38 | 113.25 | 113.25 | 111.46 | 1748165 |
| 1737502800 | 111.99 | 0.06 | 0.05 | 112.28 | 113.26 | 111.55 | 2077900 |
| 1737157200 | 111.93 | -0.54 | -0.48 | 112.62 | 113.41 | 111.87 | 1211283 |
| 1737070800 | 112.47 | 1.24 | 1.11 | 111.21 | 112.87 | 111.21 | 1267815 |
| 1736984400 | 111.23 | 1.84 | 1.68 | 111.21 | 111.69 | 110.55 | 1164532 |
| 1736898000 | 109.39 | 1.91 | 1.78 | 107.53 | 109.46 | 107.07 | 1783533 |
| 1736811600 | 107.48 | 1.17 | 1.10 | 105.66 | 107.625 | 105.1 | 1739995 |
| 1736552400 | 106.31 | -3.11 | -2.84 | 107.21 | 108.32 | 104.93 | 2818906 |
| 1736379600 | 109.42 | 0.4 | 0.37 | 108.87 | 109.52 | 107.86 | 1229177 |
| 1736293200 | 109.02 | 0.37 | 0.34 | 108.66 | 110.5 | 108.66 | 1157753 |
| 1736206800 | 108.65 | -0.85 | -0.78 | 110.03 | 110.8 | 108.35 | 1641594 |
| 1735947600 | 109.5 | 0.46 | 0.42 | 110 | 110.19 | 108.58 | 941422 |
| 1735861200 | 109.04 | -0.36 | -0.33 | 110 | 110.28 | 108.64 | 1342553 |
| 1735688400 | 109.4 | 0.13 | 0.12 | 109.31 | 110 | 108.8801 | 661152 |
| 1735602000 | 109.27 | -0.84 | -0.76 | 109.02 | 109.75 | 108.24 | 841275 |
| 1735342800 | 110.11 | -0.87 | -0.78 | 110.07 | 111.41 | 109.78 | 856215 |
| 1735256400 | 110.98 | 0.41 | 0.37 | 110.35 | 111.0814 | 110 | 574186 |
| 1735077840 | 110.57 | 0.85 | 0.77 | 109.71 | 110.59 | 109.26 | 397754 |
| 1734997200 | 109.72 | 0.25 | 0.23 | 108.83 | 109.9 | 108.63 | 1095215 |
| 1734738000 | 109.47 | 2.41 | 2.25 | 106.65 | 109.78 | 106.11 | 5818964 |
| 1734651600 | 107.06 | 0 | 0.00 | 107.6 | 108.769 | 106.85 | 1617665 |
| 1734565200 | 107.06 | -1.99 | -1.82 | 108.57 | 109.6699 | 106.98 | 1888817 |
| 1734478800 | 109.05 | -1.68 | -1.52 | 109.85 | 110.06 | 108.51 | 2116831 |
| 1734392400 | 110.73 | -1.35 | -1.20 | 112 | 112.77 | 110.69 | 1426740 |
| 1734133200 | 112.08 | 1.16 | 1.05 | 111.99 | 112.37 | 111.21 | 1615671 |
| 1734046800 | 110.92 | -2.11 | -1.87 | 113.77 | 114.5677 | 110.68 | 3065384 |
| 1733960400 | 113.03 | 0.05 | 0.04 | 113.29 | 113.55 | 111.6 | 1875152 |
| 1733874000 | 112.98 | -3.23 | -2.78 | 115.56 | 115.56 | 111.34 | 2817925 |
| 1733787600 | 116.21 | -3.33 | -2.79 | 119.38 | 119.74 | 115.605 | 2023557 |
| 1733528400 | 119.54 | -1.68 | -1.39 | 120.82 | 121.585 | 119.0917 | 982206 |
| 1733442000 | 121.22 | 0.62 | 0.51 | 121.07 | 122.17 | 120.76 | 1087659 |
| 1733355600 | 120.6 | -0.24 | -0.20 | 120.46 | 120.99 | 119.78 | 1498553 |
| 1733269200 | 120.84 | -0.38 | -0.31 | 122.22 | 122.395 | 120.38 | 1156217 |
| 1733182800 | 121.22 | -2.09 | -1.69 | 123.47 | 123.54 | 121.11 | 1821026 |
| 1732917840 | 123.31 | -0.43 | -0.35 | 124.02 | 124.71 | 123.2 | 816408 |
| 1732750800 | 123.74 | 1.12 | 0.91 | 123.28 | 124.9 | 122.63 | 1044597 |
| 1732664400 | 122.62 | 1.1 | 0.91 | 121.62 | 122.74 | 121.06 | 1034374 |
| 1732578000 | 121.52 | 0.8 | 0.66 | 121.04 | 122.33 | 120.8 | 3378796 |
| 1732318800 | 120.72 | 1.08 | 0.90 | 119.49 | 120.88 | 119.49 | 1063949 |
| 1732232400 | 119.64 | 1.43 | 1.21 | 118.85 | 120.06 | 117.835 | 903880 |
| 1732146000 | 118.21 | 1.39 | 1.19 | 117.8 | 118.66 | 116.5 | 1583086 |
| 1732059600 | 116.82 | -1.31 | -1.11 | 116.93 | 117.3099 | 115.8 | 1644922 |
| 1731973200 | 118.13 | 0.18 | 0.15 | 117.78 | 118.5 | 116.945 | 876039 |
| 1731714000 | 117.95 | 1.52 | 1.31 | 116.95 | 118.31 | 116.6 | 1260025 |
| 1731627600 | 116.43 | -1.21 | -1.03 | 117.28 | 117.62 | 116.07 | 1242253 |
| 1731541200 | 117.64 | -0.26 | -0.22 | 117.56 | 118.35 | 117.33 | 1126553 |
| 1731454800 | 117.9 | 0.2 | 0.17 | 117.57 | 118.51 | 117.38 | 1414728 |
| 1731368400 | 117.7 | 0.27 | 0.23 | 118 | 118.92 | 117.59 | 1057209 |
| 1731109200 | 117.43 | 2.24 | 1.94 | 116.01 | 117.73 | 115.435 | 1615147 |
| 1731022800 | 115.19 | -1.53 | -1.31 | 115.99 | 116.19 | 114.83 | 1150871 |
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
