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 | 10.1 | 9.80582524272 | 103 | 117.85 | 99.66 | 5478867 | 110.71930481 | DR |
| 4 | 12.45 | 12.3695976155 | 100.65 | 117.85 | 92.5 | 4448291 | 103.30321711 | DR |
| 12 | 34.08 | 43.1283219438 | 79.02 | 117.85 | 75.67 | 3981539 | 94.79056283 | DR |
| 26 | 40.1 | 54.9315068493 | 73 | 117.85 | 55 | 4420557 | 81.69046641 | DR |
| 52 | 74.6 | 193.766233766 | 38.5 | 117.85 | 34.35 | 5975847 | 60.58303869 | DR |
| 156 | -195.9 | -63.3980582524 | 309 | 312.83 | 34.35 | 6522843 | 78.0305433 | DR |
| 260 | 76.03 | 205.098462368 | 37.07 | 372.6999 | 34.35 | 5531825 | 104.15670704 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 113.04 | -3.29 | -2.83 | 115.55 | 116.06 | 112.65 | 3078958 |
| 1732232400 | 116.33 | 1.87 | 1.63 | 114 | 117.85 | 111.7001 | 5009196 |
| 1732146000 | 114.46 | 0.78 | 0.69 | 114.18 | 115.33 | 112.1 | 3865185 |
| 1732059600 | 113.68 | 5.05 | 4.65 | 108.04 | 113.74 | 107.81 | 6064353 |
| 1731973200 | 108.63 | 5.69 | 5.53 | 104.4538 | 109 | 103.78 | 5553968 |
| 1731714000 | 102.94 | -0.39 | -0.38 | 103.06 | 103.24 | 99.66 | 6303881 |
| 1731627600 | 103.33 | -1.63 | -1.55 | 104.765 | 104.89 | 102.87 | 4250739 |
| 1731541200 | 104.96 | -2.69 | -2.50 | 111.33 | 112.699 | 104.46 | 5831721 |
| 1731454800 | 107.65 | 10.19 | 10.46 | 109.55 | 117.52 | 107.19 | 14217641 |
| 1731368400 | 97.46 | 3.9 | 4.17 | 92.755 | 98.22 | 92.71 | 5855543 |
| 1731109200 | 93.56 | -2.16 | -2.26 | 94.79 | 95 | 93.2 | 4606974 |
| 1731022800 | 95.72 | 0.35 | 0.37 | 96.34 | 96.87 | 95.16 | 2806474 |
| 1730936400 | 95.37 | -0.37 | -0.39 | 95.41 | 95.54 | 93.75 | 2629285 |
| 1730850000 | 95.74 | 0.55 | 0.58 | 95.764 | 96.25 | 94.46 | 1657233 |
| 1730763600 | 95.19 | -0.19 | -0.20 | 95 | 96.67 | 94.77 | 2103797 |
| 1730500800 | 95.38 | 1.33 | 1.41 | 94.48 | 96.32 | 93.73 | 3949774 |
| 1730414400 | 94.05 | -1.3 | -1.36 | 93.16 | 94.29 | 92.88 | 2635758 |
| 1730328000 | 95.35 | -0.64 | -0.67 | 94.515 | 96.18 | 93.9 | 2707306 |
| 1730241600 | 95.99 | -3.27 | -3.29 | 97.68 | 97.82 | 94.63 | 3880083 |
| 1730155200 | 99.26 | 0.11 | 0.11 | 100.96 | 100.96 | 98.84 | 1469891 |
| 1729896000 | 99.15 | -1.37 | -1.36 | 100.65 | 101.93 | 98.94 | 1949569 |
| 1729809600 | 100.52 | 1.13 | 1.14 | 100 | 100.95 | 99.845 | 2464280 |
| 1729723200 | 99.39 | -0.2 | -0.20 | 100 | 100 | 97.84 | 2034908 |
| 1729636800 | 99.59 | 0.5 | 0.50 | 98.21 | 99.98 | 97.92 | 2010947 |
| 1729550400 | 99.09 | 0.19 | 0.19 | 97.61 | 99.2 | 96.54 | 2982692 |
| 1729291200 | 98.9 | -0.06 | -0.06 | 99.15 | 100.44 | 98.4 | 2964083 |
| 1729204800 | 98.96 | -0.41 | -0.41 | 101.38 | 101.5995 | 98.64 | 3235114 |
| 1729118400 | 99.37 | 2.54 | 2.62 | 99.09 | 100.44 | 98.33 | 3655337 |
| 1729032000 | 96.83 | -3.36 | -3.35 | 99.89 | 100.02 | 96.4384 | 3156451 |
| 1728945600 | 100.19 | 0.9 | 0.91 | 100.23 | 100.85 | 99.39 | 2903280 |
| 1728686400 | 99.29 | 3.44 | 3.59 | 96.33 | 101.01 | 96.245 | 4864397 |
| 1728600000 | 95.85 | -0.62 | -0.64 | 96.15 | 96.87 | 95.42 | 1612979 |
| 1728513600 | 96.47 | 1.14 | 1.20 | 94.09 | 96.755 | 94.05 | 3240634 |
| 1728427200 | 95.33 | 0.18 | 0.19 | 93.495 | 95.51 | 93.08 | 2365291 |
| 1728340800 | 95.15 | -0.84 | -0.88 | 94.9 | 96.2698 | 94.1 | 2567016 |
| 1728081600 | 95.99 | 0.85 | 0.89 | 96.3 | 96.3 | 94.94 | 2944577 |
| 1727995200 | 95.14 | -0.16 | -0.17 | 94.2 | 95.37 | 93.84 | 2611490 |
| 1727908800 | 95.3 | -2.19 | -2.25 | 96.21 | 96.21 | 93.05 | 2968588 |
| 1727822400 | 97.49 | 3.21 | 3.40 | 94.52 | 98.09 | 93.9 | 5300382 |
| 1727735520 | 94.28 | -0.03 | -0.03 | 94.26 | 95.4 | 93.02 | 5393939 |
| 1727476800 | 94.31 | -0.52 | -0.55 | 94.7 | 95 | 93.84 | 3287178 |
| 1727390400 | 94.83 | 0.88 | 0.94 | 94.95 | 96.09 | 93.21 | 4456617 |
| 1727304000 | 93.95 | 1.1 | 1.18 | 93.18 | 94.3 | 91.87 | 4309071 |
| 1727217600 | 92.85 | 2.18 | 2.40 | 92.51 | 92.99 | 90.87 | 5153584 |
| 1727131200 | 90.67 | 4.96 | 5.79 | 87.77 | 90.99 | 86.53 | 8564952 |
| 1726872000 | 85.71 | 0.7 | 0.82 | 83.19 | 85.88 | 83.0869 | 5323878 |
| 1726785600 | 85.01 | 2.61 | 3.17 | 84.92 | 86.37 | 84.38 | 5800357 |
| 1726699200 | 82.4 | 2.07 | 2.58 | 80.426 | 83.19 | 80.426 | 4617750 |
| 1726612800 | 80.33 | 0.45 | 0.56 | 80.8449 | 81.0999 | 78.512 | 2800120 |
| 1726526400 | 79.88 | -1.3 | -1.60 | 81.5 | 81.51 | 78.9003 | 3750241 |
| 1726267200 | 81.18 | 2.06 | 2.60 | 79.7 | 81.19 | 79.36 | 3493258 |
| 1726180800 | 79.12 | 1.17 | 1.50 | 79.555 | 80.025 | 78.72 | 3971823 |
| 1726094400 | 77.95 | 0.47 | 0.61 | 77.5 | 78.16 | 76.38 | 3055383 |
| 1726008000 | 77.48 | 0.57 | 0.74 | 76.8698 | 77.54 | 76.44 | 2461522 |
| 1725921600 | 76.91 | -0.27 | -0.35 | 77.5 | 77.71 | 76.67 | 2511470 |
| 1725662400 | 77.18 | -1.54 | -1.96 | 78.78 | 79.17 | 75.91 | 5067803 |
| 1725576000 | 78.72 | 0.57 | 0.73 | 78.54 | 80 | 78.27 | 3435821 |
| 1725489600 | 78.15 | 0.75 | 0.97 | 77.31 | 78.76 | 75.67 | 3567897 |
| 1725403200 | 77.4 | -0.91 | -1.16 | 78.05 | 79.14 | 77.38 | 3439973 |
| 1725057600 | 78.31 | 0.79 | 1.02 | 79.02 | 79.72 | 76.63 | 4677860 |
| 1724971200 | 77.52 | -3.72 | -4.58 | 80.63 | 80.83 | 76.82 | 9336347 |
| 1724884800 | 81.24 | -1.08 | -1.31 | 82 | 82.08 | 80.06 | 4362668 |
| 1724798400 | 82.32 | -0.49 | -0.59 | 82.69 | 82.81 | 81.79 | 2759221 |
| 1724712000 | 82.81 | -0.37 | -0.44 | 82.52 | 83.67 | 81.06 | 5255341 |
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
