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 | -0.37 | -0.31605022636 | 117.07 | 119.28 | 115.06 | 3231529 | 117.51448383 | CS |
| 4 | 16.4 | 16.3509471585 | 100.3 | 119.28 | 99.1 | 2675665 | 112.06316152 | CS |
| 12 | 23.8 | 25.6189451023 | 92.9 | 119.28 | 90.715 | 2354892 | 104.08193727 | CS |
| 26 | 31.535 | 37.0281218811 | 85.165 | 119.28 | 76.85 | 2577506 | 93.47369098 | CS |
| 52 | 64.67 | 124.293676725 | 52.03 | 119.28 | 51.47 | 2853413 | 77.31722184 | CS |
| 156 | 87.51 | 299.794450154 | 29.19 | 119.28 | 27.41 | 2831053 | 51.93952396 | CS |
| 260 | 103.73 | 799.768696993 | 12.97 | 119.28 | 9.87 | 2970283 | 41.26089953 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 116.7 | -0.48 | -0.41 | 117.17 | 117.555 | 115.84 | 1766620 |
| 1732664400 | 117.18 | 1.34 | 1.16 | 116 | 117.56 | 115.9 | 1947730 |
| 1732578000 | 115.84 | -2.6 | -2.20 | 118.34 | 118.34 | 115.06 | 2875470 |
| 1732318800 | 118.44 | 1.46 | 1.25 | 117.87 | 118.8 | 116.37 | 5093312 |
| 1732232400 | 116.98 | -1.12 | -0.95 | 118.1 | 119.28 | 116.94 | 2590907 |
| 1732146000 | 118.1 | 2.1 | 1.81 | 117.07 | 118.2 | 115.09 | 3650228 |
| 1732059600 | 116 | 2.83 | 2.50 | 113.19 | 116.03 | 113 | 2389261 |
| 1731973200 | 113.17 | 1.16 | 1.04 | 112.13 | 113.44 | 111.73 | 1817633 |
| 1731714000 | 112.01 | -1.21 | -1.07 | 113 | 113.08 | 111.14 | 2221651 |
| 1731627600 | 113.22 | -2.55 | -2.20 | 115.77 | 116.74 | 112.44 | 2686859 |
| 1731541200 | 115.77 | 2.19 | 1.93 | 115 | 116.59 | 114.165 | 2331676 |
| 1731454800 | 113.58 | -1.1 | -0.96 | 115 | 115.51 | 112.32 | 2176945 |
| 1731368400 | 114.68 | 1.03 | 0.91 | 114.85 | 115.98 | 114.04 | 1534516 |
| 1731109200 | 113.65 | 2.43 | 2.18 | 112 | 114.08 | 111.01 | 2012143 |
| 1731022800 | 111.22 | -3.64 | -3.17 | 114.8 | 115 | 111.135 | 2607271 |
| 1730936400 | 114.86 | 12.7 | 12.43 | 112 | 115.38 | 106.175 | 5662353 |
| 1730850000 | 102.16 | 2.32 | 2.32 | 100.29 | 102.16 | 99.9 | 2555418 |
| 1730763600 | 99.84 | -0.19 | -0.19 | 100.3 | 101.045 | 99.4 | 1728502 |
| 1730500800 | 100.03 | 0.31 | 0.31 | 100.6 | 101 | 99.8 | 1523007 |
| 1730414400 | 99.72 | -1.42 | -1.40 | 100.86 | 101.4799 | 99.1 | 2673510 |
| 1730328000 | 101.14 | 1.05 | 1.05 | 100.3 | 101.35 | 99.81 | 3434913 |
| 1730241600 | 100.09 | -2.29 | -2.24 | 101.06 | 101.2199 | 98.83 | 2844900 |
| 1730155200 | 102.38 | 0.99 | 0.98 | 102.08 | 102.6 | 101.31 | 2230621 |
| 1729896000 | 101.39 | 0.77 | 0.77 | 101 | 101.84 | 100.68 | 1398198 |
| 1729809600 | 100.62 | -2.21 | -2.15 | 100.2 | 102.07 | 99.15 | 1982923 |
| 1729723200 | 102.83 | 0.18 | 0.18 | 102.69 | 103.805 | 102.5 | 1847847 |
| 1729636800 | 102.65 | -3.67 | -3.45 | 105.55 | 105.83 | 101.83 | 2807591 |
| 1729550400 | 106.32 | 0.78 | 0.74 | 106.11 | 106.9299 | 105.72 | 1724282 |
| 1729291200 | 105.54 | -0.67 | -0.63 | 106.76 | 106.76 | 104.74 | 1695937 |
| 1729204800 | 106.21 | 0.9 | 0.85 | 106.02 | 106.74 | 105.5752 | 2450566 |
| 1729118400 | 105.31 | 1.4 | 1.35 | 104.3 | 105.45 | 103.92 | 1510996 |
| 1729032000 | 103.91 | 1.26 | 1.23 | 102.9 | 104.29 | 102.21 | 2479487 |
| 1728945600 | 102.65 | -1.17 | -1.13 | 103.82 | 104.005 | 102.195 | 2566193 |
| 1728686400 | 103.82 | 1.72 | 1.68 | 102.16 | 104.42 | 102.14 | 1624012 |
| 1728600000 | 102.1 | -1.6 | -1.54 | 103.3 | 103.325 | 101.62 | 1452430 |
| 1728513600 | 103.7 | 0.71 | 0.69 | 103.29 | 104.1 | 102.6 | 1497704 |
| 1728427200 | 102.99 | 0.16 | 0.16 | 103.84 | 104.2352 | 102.94 | 1493775 |
| 1728340800 | 102.83 | 0.8 | 0.78 | 101.75 | 103.38 | 101.39 | 1778903 |
| 1728081600 | 102.03 | 1.28 | 1.27 | 101.81 | 102.9983 | 101.03 | 2061864 |
| 1727995200 | 100.75 | -0.54 | -0.53 | 101.48 | 102.255 | 100.14 | 2418142 |
| 1727908800 | 101.29 | 0.37 | 0.37 | 100.94 | 102.13 | 100.03 | 1760928 |
| 1727822400 | 100.92 | 0.67 | 0.67 | 99.98 | 101.7 | 98.9 | 2080856 |
| 1727736000 | 100.25 | 1.04 | 1.05 | 98.55 | 100.37 | 97.86 | 2004436 |
| 1727476800 | 99.21 | -0.09 | -0.09 | 99.3 | 99.705 | 98.59 | 1542073 |
| 1727390400 | 99.3 | -0.42 | -0.42 | 100.29 | 100.62 | 99.02 | 1454521 |
| 1727304000 | 99.72 | 0.4 | 0.40 | 99.65 | 100.51 | 99.38 | 1547466 |
| 1727217600 | 99.32 | 0.69 | 0.70 | 99 | 99.6 | 98.04 | 3043010 |
| 1727131200 | 98.63 | 1.18 | 1.21 | 97.54 | 98.97 | 97.23 | 2081322 |
| 1726872000 | 97.45 | 0.02 | 0.02 | 97.25 | 98.29 | 96.52 | 6550248 |
| 1726785600 | 97.43 | 2.75 | 2.90 | 96.69 | 97.52 | 95.455 | 2519874 |
| 1726699200 | 94.68 | 0.09 | 0.10 | 94.94 | 95.9567 | 94.26 | 1715288 |
| 1726612800 | 94.59 | -0.55 | -0.58 | 95.24 | 95.255 | 93.51 | 2040819 |
| 1726526400 | 95.14 | -0.14 | -0.15 | 95.71 | 96.55 | 94.13 | 2284496 |
| 1726267200 | 95.28 | 1.05 | 1.11 | 93.5 | 95.97 | 92.77 | 2795494 |
| 1726180800 | 94.23 | 0.14 | 0.15 | 94.1 | 95.112 | 93.6 | 1842260 |
| 1726094400 | 94.09 | 0.94 | 1.01 | 93.18 | 94.25 | 91.03 | 1440620 |
| 1726008000 | 93.15 | -0.54 | -0.58 | 94.23 | 94.23 | 92.2 | 2120858 |
| 1725921600 | 93.69 | 2.25 | 2.46 | 93.1 | 94.62 | 92.53 | 1802958 |
| 1725662400 | 91.44 | -2.77 | -2.94 | 94 | 94.15 | 90.715 | 4136818 |
| 1725576000 | 94.21 | -0.14 | -0.15 | 94.08 | 94.8099 | 93.05 | 3001812 |
| 1725489600 | 94.35 | 1.33 | 1.43 | 92.9 | 94.71 | 92.5846 | 2147680 |
| 1725403200 | 93.02 | -3.64 | -3.77 | 97.16 | 97.9 | 92.45 | 3271464 |
| 1725057600 | 96.66 | -0.3 | -0.31 | 97.16 | 97.485 | 95.31 | 3188674 |
| 1724971200 | 96.96 | 0.44 | 0.46 | 96.84 | 97.75 | 95.66 | 1944452 |
| 1724884800 | 96.52 | -0.43 | -0.44 | 97.55 | 98.15 | 96.18 | 1946948 |
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
