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 | 1.48 | 1.32320071524 | 111.85 | 115.35 | 98.27 | 3422146 | 107.51812806 | CS |
| 4 | 10.53 | 10.2431906615 | 102.8 | 115.35 | 98.27 | 2587114 | 106.21369561 | CS |
| 12 | 12.84 | 12.7773907852 | 100.49 | 115.35 | 88 | 2820493 | 100.81062991 | CS |
| 26 | 30.13 | 36.2139423077 | 83.2 | 115.35 | 76.13 | 2686302 | 94.63908893 | CS |
| 52 | 60.51 | 114.558879212 | 52.82 | 115.35 | 52.57 | 3168315 | 82.54359761 | CS |
| 156 | 75.62 | 200.530363299 | 37.71 | 115.35 | 30.25 | 3456185 | 52.21857222 | CS |
| 260 | 78.48 | 225.193687231 | 34.85 | 115.35 | 19.54 | 3163020 | 46.54824172 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 113.33 | 10.89 | 10.63 | 105.52 | 115.35 | 105.31 | 5031439 |
| 1740526800 | 102.44 | -0.99 | -0.96 | 101.44 | 104 | 98.27 | 3813986 |
| 1740440400 | 103.43 | -2.53 | -2.39 | 106.55 | 107.142 | 102.16 | 2894098 |
| 1740181200 | 105.96 | -5.11 | -4.60 | 111 | 111.51 | 105.37 | 3350405 |
| 1740094800 | 111.07 | -1.34 | -1.19 | 111.85 | 111.85 | 107.36 | 2020803 |
| 1740008400 | 112.41 | 0.5 | 0.45 | 111.71 | 112.645 | 110.36 | 2173668 |
| 1739922000 | 111.91 | 4.31 | 4.01 | 108.84 | 112.71 | 108.32 | 3660923 |
| 1739576400 | 107.6 | 1.35 | 1.27 | 106.4 | 108.77 | 104.11 | 1660868 |
| 1739490000 | 106.25 | 3.59 | 3.50 | 102.96 | 106.4847 | 102.84 | 3199928 |
| 1739403600 | 102.66 | -2 | -1.91 | 102.2 | 104.31 | 101.3533 | 2216559 |
| 1739317200 | 104.66 | -0.52 | -0.49 | 104.48 | 104.87 | 102.78 | 2597384 |
| 1739230800 | 105.18 | 2.17 | 2.11 | 103.55 | 105.26 | 102.755 | 1710816 |
| 1738971600 | 103.01 | -0.3 | -0.29 | 104.42 | 105.765 | 102.67 | 1228068 |
| 1738885200 | 103.31 | 0.43 | 0.42 | 103.2 | 103.95 | 102.05 | 1430262 |
| 1738798800 | 102.88 | 1.22 | 1.20 | 103.25 | 104.205 | 101.07 | 1926527 |
| 1738712400 | 101.66 | -1.02 | -0.99 | 101.96 | 102.93 | 100.25 | 1752838 |
| 1738626000 | 102.68 | 0.24 | 0.23 | 99 | 104 | 99 | 2318577 |
| 1738366800 | 102.44 | -2.56 | -2.44 | 104.51 | 105.15 | 102.42 | 2877658 |
| 1738280400 | 105 | 4.43 | 4.40 | 102.8 | 106.02 | 102.25 | 3349227 |
| 1738194000 | 100.57 | -0.3 | -0.30 | 100.84 | 102.85 | 99.28 | 2964674 |
| 1738107600 | 100.87 | 3.38 | 3.47 | 98.91 | 101.7 | 95.55 | 4861975 |
| 1738021200 | 97.49 | -14.88 | -13.24 | 105.08 | 105.91 | 94.81 | 5844779 |
| 1737762000 | 112.37 | 2.02 | 1.83 | 111.26 | 112.696 | 110.34 | 4288388 |
| 1737675600 | 110.35 | 0 | 0.00 | 110.35 | 110.35 | 110.35 | 0 |
| 1737589200 | 110.35 | -1.2 | -1.08 | 115.01 | 115.09 | 109.5301 | 3412604 |
| 1737502800 | 111.55 | 7.04 | 6.74 | 107.13 | 112.785 | 107.13 | 5330044 |
| 1737157200 | 104.51 | -1.49 | -1.41 | 106.42 | 106.42 | 103.75 | 2650210 |
| 1737070800 | 106 | 1.93 | 1.85 | 104.28 | 106.65 | 103.69 | 3465374 |
| 1736984400 | 104.07 | 4.28 | 4.29 | 103 | 104.92 | 102.22 | 2737804 |
| 1736898000 | 99.79 | 2.59 | 2.66 | 98.7 | 100.6 | 97.76 | 2894400 |
| 1736811600 | 97.2 | -2.19 | -2.20 | 98.55 | 98.9573 | 95.31 | 2513653 |
| 1736552400 | 99.39 | 0.85 | 0.86 | 98.96 | 100.53 | 96.68 | 3233129 |
| 1736379600 | 98.54 | 1.81 | 1.87 | 96.54 | 99.61 | 93.345 | 3407542 |
| 1736293200 | 96.73 | -1.99 | -2.02 | 99 | 99.4693 | 94.84 | 3110544 |
| 1736206800 | 98.72 | 0.22 | 0.22 | 99.3 | 100.32 | 97.99 | 4251047 |
| 1735947600 | 98.5 | 5.75 | 6.20 | 93.93 | 100.66 | 93.445 | 2700783 |
| 1735861200 | 92.75 | 2.53 | 2.80 | 91.01 | 93.06 | 90.38 | 2182408 |
| 1735688400 | 90.22 | -1.93 | -2.09 | 92.12 | 92.38 | 89.7 | 3461283 |
| 1735602000 | 92.15 | 0.2 | 0.22 | 90.92 | 92.58 | 90.31 | 1750953 |
| 1735342800 | 91.95 | -0.89 | -0.96 | 92.07 | 92.55 | 90.71 | 6117727 |
| 1735256400 | 92.84 | -0.19 | -0.20 | 92.88 | 93.73 | 92.305 | 1672932 |
| 1735077840 | 93.03 | 0.79 | 0.86 | 92.77 | 93.64 | 92.1 | 727942 |
| 1734997200 | 92.24 | 1.79 | 1.98 | 90.2 | 92.51 | 88.935 | 2495648 |
| 1734738000 | 90.45 | 1.2 | 1.34 | 87.93 | 91.63 | 87.72 | 6485120 |
| 1734651600 | 89.25 | 0.44 | 0.50 | 89.49 | 90.96 | 88 | 2467244 |
| 1734565200 | 88.81 | -2.61 | -2.85 | 91.76 | 92.02 | 88.78 | 2281235 |
| 1734478800 | 91.42 | -2.76 | -2.93 | 93.43 | 93.64 | 90.665 | 2121982 |
| 1734392400 | 94.18 | -0.8 | -0.84 | 94.98 | 96.9 | 94.16 | 1661929 |
| 1734133200 | 94.98 | -0.16 | -0.17 | 95.5 | 97.1399 | 94.96 | 1431996 |
| 1734046800 | 95.14 | -0.34 | -0.36 | 95.25 | 97.79 | 95.14 | 1793540 |
| 1733960400 | 95.48 | 1.75 | 1.87 | 94.83 | 96.15 | 93.63 | 1835267 |
| 1733874000 | 93.73 | -2.34 | -2.44 | 95.53 | 95.95 | 93.36 | 2235664 |
| 1733787600 | 96.07 | -3.19 | -3.21 | 99.22 | 99.36 | 94.55 | 2370046 |
| 1733528400 | 99.26 | -2.02 | -1.99 | 101.34 | 101.96 | 98.67 | 1433360 |
| 1733442000 | 101.28 | 0.35 | 0.35 | 100.51 | 102.3 | 99.74 | 1858697 |
| 1733355600 | 100.93 | 1.82 | 1.84 | 100.6 | 102.89 | 100.075 | 2401499 |
| 1733269200 | 99.11 | -0.29 | -0.29 | 100.68 | 102.27 | 99.055 | 1731740 |
| 1733182800 | 99.4 | -2.21 | -2.17 | 101.88 | 102.5 | 99.12 | 2114708 |
| 1732917840 | 101.61 | 2.72 | 2.75 | 99.89 | 103.14 | 99.52 | 1647389 |
| 1732750800 | 98.89 | -2.27 | -2.24 | 101.26 | 101.54 | 98.23 | 2037197 |
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
