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 | -4.1 | -3.55255177194 | 115.41 | 116.66 | 108.65 | 754625 | 112.11878456 | CS |
| 4 | -6.64 | -5.62950402713 | 117.95 | 118.54 | 108.65 | 951342 | 113.81185906 | CS |
| 12 | 11.01 | 10.9770687936 | 100.3 | 121.44 | 93.43 | 1045729 | 107.8011582 | CS |
| 26 | -5.72 | -4.88763564898 | 117.03 | 129.79 | 90.85 | 1131531 | 109.80459266 | CS |
| 52 | 36.71 | 49.2091152815 | 74.6 | 129.79 | 68.9337 | 1137705 | 100.79505349 | CS |
| 156 | 51.97 | 87.5800471857 | 59.34 | 129.79 | 42.42 | 1212883 | 75.57352418 | CS |
| 260 | 73.51 | 194.470899471 | 37.8 | 129.79 | 23.03 | 1122324 | 68.29045207 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 110.1 | 0.55 | 0.50 | 111 | 111.88 | 109.93 | 631321 |
| 1730414400 | 109.55 | -2.3 | -2.06 | 110.67 | 110.94 | 108.65 | 824125 |
| 1730328000 | 111.85 | -2.56 | -2.24 | 113.36 | 113.36 | 111.48 | 869666 |
| 1730241600 | 114.41 | -0.4 | -0.35 | 115.71 | 116.66 | 114.26 | 679147 |
| 1730155200 | 114.81 | -0.6 | -0.52 | 115.41 | 116 | 114.105 | 768865 |
| 1729896000 | 115.41 | 0.88 | 0.77 | 115.1 | 117.34 | 115.025 | 1426964 |
| 1729809600 | 114.53 | 0.7 | 0.61 | 114.96 | 115 | 112.565 | 1146791 |
| 1729723200 | 113.83 | -0.74 | -0.65 | 111.99 | 114.35 | 111.65 | 964914 |
| 1729636800 | 114.57 | 2.18 | 1.94 | 114.81 | 116.0692 | 112.9314 | 1202031 |
| 1729550400 | 112.39 | -0.51 | -0.45 | 113.35 | 113.52 | 111.2 | 862559 |
| 1729291200 | 112.9 | 0.91 | 0.81 | 114.45 | 114.77 | 112.67 | 862800 |
| 1729204800 | 111.99 | -1.15 | -1.02 | 112.55 | 113.36 | 111.485 | 783490 |
| 1729118400 | 113.14 | 1.63 | 1.46 | 112.53 | 113.76 | 111.69 | 1053166 |
| 1729032000 | 111.51 | -6.06 | -5.15 | 115.15 | 115.25 | 110.8001 | 1518664 |
| 1728945600 | 117.57 | -0.07 | -0.06 | 113.64 | 117.81 | 113.165 | 777245 |
| 1728686400 | 117.64 | 1.26 | 1.08 | 116.21 | 118.46 | 116.21 | 607419 |
| 1728600000 | 116.38 | 1.95 | 1.70 | 114.63 | 116.9799 | 114.12 | 941677 |
| 1728513600 | 114.43 | 1.32 | 1.17 | 111.45 | 114.485 | 110.72 | 826454 |
| 1728427200 | 113.11 | -4.46 | -3.79 | 113.2 | 113.66 | 110.27 | 1511904 |
| 1728340800 | 117.57 | -0.38 | -0.32 | 117.95 | 118.54 | 117.105 | 767636 |
| 1728081600 | 117.95 | 2.63 | 2.28 | 116.13 | 118.19 | 116.13 | 957830 |
| 1727995200 | 115.32 | -2.01 | -1.71 | 114.66 | 115.505 | 114 | 792821 |
| 1727908800 | 117.33 | 0.25 | 0.21 | 118.1 | 119.4847 | 116.9481 | 674042 |
| 1727822400 | 117.08 | 1.41 | 1.22 | 118 | 118 | 115.4 | 798639 |
| 1727736000 | 115.67 | -3.2 | -2.69 | 117.15 | 117.88 | 114.7701 | 1185900 |
| 1727476800 | 118.87 | -1.56 | -1.30 | 119.5 | 120.42 | 117.81 | 1655931 |
| 1727390400 | 120.43 | 9.16 | 8.23 | 117.9 | 121.44 | 116.68 | 2449111 |
| 1727304000 | 111.27 | -2.45 | -2.15 | 113.33 | 113.37 | 111 | 1341892 |
| 1727217600 | 113.72 | 7.66 | 7.22 | 112.89 | 114.69 | 111.94 | 2249858 |
| 1727131200 | 106.06 | 2.46 | 2.37 | 104.32 | 106.71 | 104.13 | 865928 |
| 1726872000 | 103.6 | -1.29 | -1.23 | 104.34 | 104.36 | 102.501 | 969675 |
| 1726785600 | 104.89 | 3.59 | 3.54 | 105.58 | 106.34 | 103.97 | 1356019 |
| 1726699200 | 101.3 | 2.12 | 2.14 | 99.88 | 103.7 | 99.09 | 1278946 |
| 1726612800 | 99.18 | -0.29 | -0.29 | 99.47 | 100.275 | 98.66 | 1455704 |
| 1726526400 | 99.47 | 0.78 | 0.79 | 99.49 | 100.37 | 99.08 | 905594 |
| 1726267200 | 98.69 | 0.69 | 0.70 | 99.31 | 99.91 | 98.69 | 1033038 |
| 1726180800 | 98 | 1.55 | 1.61 | 98.36 | 99.7339 | 97.715 | 896832 |
| 1726094400 | 96.45 | 2.1 | 2.23 | 95.8 | 96.97 | 94.89 | 1733025 |
| 1726008000 | 94.35 | -1 | -1.05 | 94.88 | 95.23 | 93.43 | 1243675 |
| 1725921600 | 95.35 | 1.25 | 1.33 | 95.25 | 96.239 | 94.78 | 944995 |
| 1725662400 | 94.1 | -2.56 | -2.65 | 96.04 | 97 | 93.71 | 772260 |
| 1725576000 | 96.66 | 0.31 | 0.32 | 97.05 | 98.08 | 96.54 | 781749 |
| 1725489600 | 96.35 | 0.17 | 0.18 | 95.93 | 97.32 | 95.85 | 1303005 |
| 1725403200 | 96.18 | -5.54 | -5.45 | 97.64 | 97.88 | 95.16 | 1616340 |
| 1725057600 | 101.72 | 0.29 | 0.29 | 101.63 | 101.75 | 99.88 | 1415759 |
| 1724971200 | 101.43 | 0.57 | 0.57 | 101 | 101.82 | 100.14 | 839292 |
| 1724884800 | 100.86 | -4.8 | -4.54 | 102.51 | 103.2 | 100.79 | 930253 |
| 1724798400 | 105.66 | 0.1 | 0.09 | 105.11 | 106.8 | 104.33 | 751702 |
| 1724712000 | 105.56 | 0.94 | 0.90 | 106.09 | 107.8 | 105.04 | 655246 |
| 1724452800 | 104.62 | 2.92 | 2.87 | 102.81 | 104.65 | 102.55 | 932159 |
| 1724366400 | 101.7 | -2.6 | -2.49 | 104.08 | 104.08 | 101.36 | 780567 |
| 1724280000 | 104.3 | 0.98 | 0.95 | 104.47 | 104.77 | 103.07 | 824990 |
| 1724193600 | 103.32 | -1.97 | -1.87 | 105.58 | 106.02 | 102.92 | 865494 |
| 1724107200 | 105.29 | 1.41 | 1.36 | 104.33 | 105.53 | 104.2 | 935008 |
| 1723848000 | 103.88 | -1.91 | -1.81 | 105.19 | 105.39 | 103.43 | 938373 |
| 1723761600 | 105.79 | 4.32 | 4.26 | 104.81 | 106.9 | 104.37 | 1097692 |
| 1723675200 | 101.47 | 0.86 | 0.85 | 101.03 | 101.83 | 100.2101 | 965638 |
| 1723588800 | 100.61 | 0.29 | 0.29 | 100.02 | 101.14 | 98.87 | 825843 |
| 1723502400 | 100.32 | 1.15 | 1.16 | 100.3 | 101.58 | 99.83 | 650345 |
| 1723243200 | 99.17 | -1.26 | -1.25 | 100.5 | 100.5 | 98.3 | 703011 |
| 1723156800 | 100.43 | 3.39 | 3.49 | 98.41 | 102.01 | 97.9 | 803799 |
| 1723070400 | 97.04 | -2.16 | -2.18 | 100.3 | 100.68 | 96.87 | 1057663 |
| 1722984000 | 99.2 | 1.73 | 1.77 | 96.99 | 101.54 | 96.38 | 1283004 |
| 1722897600 | 97.47 | -2.02 | -2.03 | 91.82 | 97.98 | 90.85 | 1795234 |
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
