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 | -8.96 | -8.22395594309 | 108.95 | 115.2085 | 97.85 | 9722847 | 104.81155861 | CS |
| 4 | -18.12 | -15.3416306833 | 118.11 | 129.58 | 97.85 | 10428277 | 117.12009893 | CS |
| 12 | -15.45 | -13.3835758836 | 115.44 | 129.58 | 97.85 | 7627526 | 113.97420481 | CS |
| 26 | 31.51 | 46.0134345794 | 68.48 | 129.58 | 66.95 | 7464932 | 103.63511882 | CS |
| 52 | 25.73 | 34.6485321842 | 74.26 | 129.58 | 48.56 | 8563290 | 82.2868879 | CS |
| 156 | 40.01999911 | 66.7333642089 | 59.97000089 | 129.58 | 23.6304 | 13443910 | 54.20610586 | CS |
| 260 | 56.90799936 | 132.092285675 | 43.08200064 | 176.29184263 | 23.6304 | 8792160 | 58.02984339 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 100.13 | -2.36 | -2.30 | 100.85 | 103.5 | 95.36 | 13892724 |
| 1741304400 | 102.49 | -3.66 | -3.45 | 103.51 | 109.45 | 101.36 | 12033608 |
| 1741218000 | 106.15 | 4.42 | 4.34 | 102.76 | 106.65 | 101.59 | 8407696 |
| 1741131600 | 101.73 | -4.85 | -4.55 | 103.61 | 104.1928 | 97.85 | 13982699 |
| 1741045200 | 106.58 | -5.42 | -4.84 | 112.89 | 115.2085 | 104.81 | 7792182 |
| 1740786000 | 112 | 1.17 | 1.06 | 108.95 | 112.09 | 107.58 | 6398050 |
| 1740699600 | 110.83 | -2.4 | -2.12 | 114.425 | 115.59 | 110.15 | 5787738 |
| 1740613200 | 113.23 | 2.28 | 2.05 | 111.88 | 114.8 | 110.84 | 4904857 |
| 1740526800 | 110.95 | -4.53 | -3.92 | 113.29 | 115 | 107 | 9973069 |
| 1740440400 | 115.48 | -0.08 | -0.07 | 115.56 | 117.03 | 109.81 | 8542096 |
| 1740181200 | 115.56 | -7.91 | -6.41 | 125.2 | 125.5 | 115.3 | 10056903 |
| 1740094800 | 123.47 | -4.19 | -3.28 | 126.9 | 126.95 | 120.8 | 8852352 |
| 1740008400 | 127.66 | -1.65 | -1.28 | 129.05 | 129.05 | 124.4 | 7763065 |
| 1739922000 | 129.31 | 0.96 | 0.75 | 129.58 | 129.58 | 124.19 | 7249045 |
| 1739576400 | 128.35 | 0.7 | 0.55 | 126.22 | 128.57 | 123.88 | 8509376 |
| 1739490000 | 127.65 | 7.16 | 5.94 | 121 | 128 | 120.1 | 10932983 |
| 1739403600 | 120.49 | -3.1 | -2.51 | 119.05 | 122.49 | 116.7 | 13300741 |
| 1739317200 | 123.59 | 3.69 | 3.08 | 122.59 | 125.95 | 114.7002 | 34839356 |
| 1739230800 | 119.9 | 2.49 | 2.12 | 121.61 | 123.4099 | 119.14 | 12982497 |
| 1738971600 | 117.41 | -1.17 | -0.99 | 118.11 | 119.6601 | 116.52 | 5828953 |
| 1738885200 | 118.58 | -3.15 | -2.59 | 122.35 | 122.81 | 116.87 | 7202325 |
| 1738798800 | 121.73 | 2.53 | 2.12 | 119.27 | 121.91 | 118.55 | 6055524 |
| 1738712400 | 119.2 | 4.81 | 4.20 | 116.3 | 120.48 | 116.13 | 7496793 |
| 1738626000 | 114.39 | -2.41 | -2.06 | 111.87 | 115.79 | 110.55 | 8573921 |
| 1738366800 | 116.8 | -2.38 | -2.00 | 119.97 | 122 | 116.54 | 7649446 |
| 1738280400 | 119.18 | 2.59 | 2.22 | 116.24 | 119.83 | 115.8 | 6264728 |
| 1738194000 | 116.59 | -0.86 | -0.73 | 116.7 | 118.4 | 114.77 | 9265715 |
| 1738107600 | 117.45 | 10.07 | 9.38 | 109 | 117.94 | 109 | 14018454 |
| 1738021200 | 107.38 | -0.3 | -0.28 | 104.45 | 108.39 | 102.52 | 5256433 |
| 1737762000 | 107.68 | 1.31 | 1.23 | 106.48 | 109.39 | 106.38 | 5890697 |
| 1737675600 | 106.37 | 0 | 0.00 | 106.37 | 106.37 | 106.37 | 0 |
| 1737589200 | 106.37 | 0.09 | 0.08 | 107.26 | 107.7 | 105.75 | 3311915 |
| 1737502800 | 106.28 | 2.93 | 2.84 | 104.14 | 106.83 | 103.8 | 5038137 |
| 1737157200 | 103.35 | -0.15 | -0.14 | 105.5 | 105.8 | 103.04 | 5580249 |
| 1737070800 | 103.5 | -0.74 | -0.71 | 104.39 | 105.62 | 103.135 | 4105438 |
| 1736984400 | 104.24 | 2.63 | 2.59 | 104.03 | 104.83 | 102.831 | 6233673 |
| 1736898000 | 101.61 | -0.15 | -0.15 | 102.83 | 103.36 | 100.75 | 5094534 |
| 1736811600 | 101.76 | -1.95 | -1.88 | 100.62 | 102.1401 | 99.05 | 8076805 |
| 1736552400 | 103.71 | -3.93 | -3.65 | 103.94 | 104.495 | 99.7906 | 8968773 |
| 1736379600 | 107.64 | 0.86 | 0.81 | 106.48 | 108.03 | 105.02 | 5182402 |
| 1736293200 | 106.78 | -7.46 | -6.53 | 114.85 | 115.3699 | 106.08 | 6149143 |
| 1736206800 | 114.24 | 4.99 | 4.57 | 112.24 | 114.29 | 111.5 | 7052121 |
| 1735947600 | 109.25 | 1.72 | 1.60 | 108.5 | 109.69 | 107.54 | 2958757 |
| 1735861200 | 107.53 | 1.2 | 1.13 | 107.5 | 108.32 | 104.91 | 4434571 |
| 1735688400 | 106.33 | -0.36 | -0.34 | 106.75 | 107.31 | 105.46 | 3766305 |
| 1735602000 | 106.69 | -1.49 | -1.38 | 105.5 | 107.19 | 104.54 | 4095867 |
| 1735342800 | 108.18 | -1.78 | -1.62 | 109.49 | 109.8 | 106.5201 | 3965195 |
| 1735256400 | 109.96 | -0.22 | -0.20 | 109.36 | 110.62 | 108.8875 | 2223069 |
| 1735077840 | 110.18 | 0.93 | 0.85 | 109.67 | 110.36 | 108.51 | 1848465 |
| 1734997200 | 109.25 | 0.3 | 0.28 | 108.53 | 110.0842 | 107.47 | 4096236 |
| 1734738000 | 108.95 | 1.88 | 1.76 | 105 | 109.96 | 104.5 | 6685502 |
| 1734651600 | 107.07 | -2.63 | -2.40 | 111.3 | 111.44 | 105.71 | 10546138 |
| 1734565200 | 109.7 | -9.79 | -8.19 | 119.1 | 120.0986 | 109.5101 | 8786436 |
| 1734478800 | 119.49 | 3.55 | 3.06 | 115.21 | 119.85 | 114.95 | 8035262 |
| 1734392400 | 115.94 | 1.31 | 1.14 | 115.28 | 117 | 114.69 | 5177195 |
| 1734133200 | 114.63 | -0.68 | -0.59 | 115.44 | 116.5 | 113.44 | 4662907 |
| 1734046800 | 115.31 | -2.06 | -1.76 | 116.62 | 118.32 | 115.15 | 6054471 |
| 1733960400 | 117.37 | 3.92 | 3.46 | 115.36 | 117.86 | 114.16 | 6455037 |
| 1733874000 | 113.45 | -1.84 | -1.60 | 114.78 | 116.65 | 112.685 | 5150844 |
| 1733787600 | 115.29 | -3.08 | -2.60 | 118.795 | 118.94 | 114.08 | 6325412 |
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
