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 | 8.11 | 6.94825222755 | 116.72 | 124.85 | 116.24 | 2281762 | 121.62316829 | CS |
| 4 | 10.16 | 8.86020755211 | 114.67 | 124.85 | 112.25 | 2442181 | 118.62040447 | CS |
| 12 | -17.5 | -12.295369915 | 142.33 | 170.52 | 112.25 | 2220794 | 136.32101365 | CS |
| 26 | -41.08 | -24.7604122717 | 165.91 | 170.52 | 112.25 | 1851884 | 142.59908565 | CS |
| 52 | -44.51 | -26.284398252 | 169.34 | 203 | 112.25 | 1654968 | 156.93278609 | CS |
| 156 | 16.39 | 15.1143489487 | 108.44 | 203 | 88.5 | 1914273 | 145.33692948 | CS |
| 260 | 71.06 | 132.155477032 | 53.77 | 203 | 27.525 | 2281553 | 110.19507418 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 124.53 | 1.17 | 0.95 | 124.27 | 126.1399 | 123.81 | 1841111 |
| 1737070800 | 123.36 | 0.28 | 0.23 | 123.9 | 124.2 | 122.73 | 1187820 |
| 1736984400 | 123.08 | 1.33 | 1.09 | 124.27 | 124.3 | 121.93 | 2051361 |
| 1736898000 | 121.75 | -1.13 | -0.92 | 123.25 | 123.58 | 120.044 | 2501636 |
| 1736811600 | 122.88 | 4.72 | 3.99 | 117.86 | 123.55 | 117.6 | 3021271 |
| 1736552400 | 118.16 | -0.02 | -0.02 | 116.4 | 118.84 | 116.24 | 2617302 |
| 1736379600 | 118.18 | -3.1 | -2.56 | 120.2 | 120.2 | 116.925 | 2338729 |
| 1736293200 | 121.28 | 0.66 | 0.55 | 121.45 | 123.45 | 120.24 | 2191955 |
| 1736206800 | 120.62 | 5.17 | 4.48 | 118.79 | 121.82 | 118.4877 | 3430871 |
| 1735947600 | 115.45 | 0.97 | 0.85 | 115.245 | 116.07 | 112.25 | 2052535 |
| 1735861200 | 114.48 | -2.23 | -1.91 | 118.05 | 118.6828 | 114.38 | 1355319 |
| 1735688400 | 116.71 | 0.85 | 0.73 | 115.97 | 117.68 | 115.697 | 1238304 |
| 1735602000 | 115.86 | -1.42 | -1.21 | 115.92 | 116.71 | 115.18 | 1425139 |
| 1735342800 | 117.28 | -1.36 | -1.15 | 118.18 | 120.3066 | 116.73 | 1315365 |
| 1735256400 | 118.64 | 1.21 | 1.03 | 116.75 | 119.06 | 115.7401 | 1565200 |
| 1735077840 | 117.43 | 0.82 | 0.70 | 116.58 | 117.87 | 115.71 | 886471 |
| 1734997200 | 116.61 | 0.03 | 0.03 | 116.6399 | 116.84 | 114.88 | 1625434 |
| 1734738000 | 116.58 | 0.8 | 0.69 | 114.99 | 117.92 | 114.8 | 10105511 |
| 1734651600 | 115.78 | -2.18 | -1.85 | 119.3887 | 120.12 | 115.29 | 2817193 |
| 1734565200 | 117.96 | -3.02 | -2.50 | 121.75 | 123.16 | 117.57 | 2573060 |
| 1734478800 | 120.98 | -3.18 | -2.56 | 121.76 | 124.74 | 119.44 | 3228435 |
| 1734392400 | 124.16 | -1.09 | -0.87 | 123.6 | 126.1 | 123.01 | 3040931 |
| 1734133200 | 125.25 | -6.16 | -4.69 | 129.415 | 130.4 | 125 | 2728848 |
| 1734046800 | 131.41 | -7.03 | -5.08 | 136.195 | 136.38 | 130.65 | 2654239 |
| 1733960400 | 138.44 | -2.12 | -1.51 | 140.38999 | 140.88999 | 137.69999 | 2064886 |
| 1733874000 | 140.56 | -4.02 | -2.78 | 143.66 | 143.66 | 139.61 | 1662039 |
| 1733787600 | 144.58 | 2.01 | 1.41 | 143.615 | 147.115 | 143.335 | 1502286 |
| 1733528400 | 142.57 | -3 | -2.06 | 146.03 | 146.387 | 142.31 | 1825853 |
| 1733442000 | 145.57 | -3.74 | -2.50 | 148.565 | 148.565 | 143.36 | 2149404 |
| 1733355600 | 149.31 | -5.67 | -3.66 | 153.87 | 154.88 | 148.21 | 2130083 |
| 1733269200 | 154.97999 | -1.39 | -0.89 | 158.305 | 158.47999 | 154.63999 | 2017453 |
| 1733182800 | 156.37 | 1.68 | 1.09 | 156.68 | 157.61 | 155.46 | 1814476 |
| 1732917840 | 154.69 | -0.08 | -0.05 | 155.5 | 156.1788 | 153.99 | 902773 |
| 1732750800 | 154.77 | 0.77 | 0.50 | 154.35 | 156.79 | 153.08 | 1065229 |
| 1732664400 | 154 | 0.56 | 0.36 | 156.21 | 156.94999 | 152.3401 | 1669665 |
| 1732578000 | 153.44 | 1.52 | 1.00 | 153.22999 | 156.47989 | 152.54499 | 2673419 |
| 1732318800 | 151.91999 | 1.93 | 1.29 | 150.47999 | 153.25 | 150.29 | 1240857 |
| 1732232400 | 149.99 | 1.82 | 1.23 | 147.38 | 150.845 | 146.61 | 1721513 |
| 1732146000 | 148.16999 | 3.49 | 2.41 | 145.54499 | 149.9381 | 145.5264 | 2237966 |
| 1732059600 | 144.68 | -2.57 | -1.75 | 144 | 146.16999 | 143.705 | 1594645 |
| 1731973200 | 147.25 | 0.17 | 0.12 | 148.38999 | 148.5 | 145.93 | 1552488 |
| 1731714000 | 147.08 | 0.7 | 0.48 | 147.41999 | 149.49 | 146.4 | 1439257 |
| 1731627600 | 146.38 | -5.82 | -3.82 | 152.0323 | 152.11 | 145.74 | 1770907 |
| 1731541200 | 152.19999 | -1.69 | -1.10 | 153.74 | 154.6899 | 151.43 | 2443278 |
| 1731454800 | 153.88999 | -5.17 | -3.25 | 157 | 157.805 | 151.77 | 2146553 |
| 1731368400 | 159.06 | 0.22 | 0.14 | 160 | 160.84 | 158.66 | 2113302 |
| 1731109200 | 158.84 | -2.33 | -1.45 | 159.85 | 160.91999 | 157.5 | 1703956 |
| 1731022800 | 161.16999 | -6.57 | -3.92 | 167.92 | 168.42 | 160.88999 | 2607684 |
| 1730936400 | 167.74 | 23.13 | 15.99 | 163.66999 | 170.52 | 160.16 | 7494271 |
| 1730850000 | 144.61 | 2.01 | 1.41 | 142.51499 | 145.19 | 141.33 | 1197955 |
| 1730763600 | 142.6 | -0.96 | -0.67 | 143.16999 | 145.195 | 142.09 | 1319220 |
| 1730500800 | 143.56 | 1.72 | 1.21 | 141.81 | 144.095 | 141.78 | 1103625 |
| 1730414400 | 141.84 | -0.86 | -0.60 | 143.78 | 144 | 140.76 | 2279345 |
| 1730328000 | 142.69999 | -4.5 | -3.06 | 145.535 | 148.02 | 142.555 | 2076812 |
| 1730241600 | 147.19999 | -0.53 | -0.36 | 146.66999 | 149.35159 | 146.11 | 1691144 |
| 1730155200 | 147.72999 | 6.26 | 4.42 | 143.25 | 148.24 | 143.0101 | 1820007 |
| 1729896000 | 141.47 | 0.13 | 0.09 | 142.33 | 144.43 | 141.44 | 1741390 |
| 1729809600 | 141.34 | -0.32 | -0.23 | 141.87 | 144.01 | 140.415 | 1979653 |
| 1729723200 | 141.66 | -4.36 | -2.99 | 146.6 | 147.495 | 141.53 | 2739375 |
| 1729636800 | 146.02 | -10.09 | -6.46 | 152.33949 | 153.05 | 142.8 | 5134154 |
| 1729550400 | 156.11 | -2.13 | -1.35 | 158.54 | 159.205 | 155.41 | 2047489 |
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
