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 | -1.015 | -0.82369649016 | 123.225 | 125.075 | 119.36 | 934215 | 121.94572786 | CS |
| 4 | 0.525 | 0.431441837531 | 121.685 | 125.42 | 119.36 | 904358 | 122.45361048 | CS |
| 12 | -12.81 | -9.4874833358 | 135.02 | 140.49 | 119.36 | 939414 | 126.21842921 | CS |
| 26 | -1.27 | -1.02850664075 | 123.48 | 147.83 | 119.36 | 902630 | 130.65099967 | CS |
| 52 | -10.74 | -8.07822489658 | 132.95 | 147.83 | 110.98 | 835385 | 127.55674801 | CS |
| 156 | -75.14 | -38.0744869521 | 197.35 | 200.23 | 102.74 | 746007 | 137.21996269 | CS |
| 260 | -27.52 | -18.3797502171 | 149.73 | 211.79 | 95.34 | 693038 | 144.44632143 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 122.21 | 1.68 | 1.39 | 120.88 | 122.44 | 120.39 | 1011586 |
| 1736552400 | 120.53 | -2.11 | -1.72 | 121.16 | 122.57 | 119.36 | 985532 |
| 1736379600 | 122.64 | 0.64 | 0.52 | 121.755 | 122.99 | 121.3 | 902980 |
| 1736293200 | 122 | -0.75 | -0.61 | 123.99 | 124.87 | 121.23 | 957657 |
| 1736206800 | 122.75 | -1.97 | -1.58 | 123.225 | 125.075 | 122.7 | 890690 |
| 1735947600 | 124.72 | 2.32 | 1.90 | 122.66 | 125.18 | 122.11 | 534221 |
| 1735861200 | 122.4 | -0.57 | -0.46 | 122.3 | 124.41 | 122.18 | 748519 |
| 1735688400 | 122.97 | 0.27 | 0.22 | 122.84 | 123.4613 | 121.65 | 843180 |
| 1735602000 | 122.7 | -0.96 | -0.78 | 123.16 | 123.16 | 121.16 | 653751 |
| 1735342800 | 123.66 | -1.1 | -0.88 | 123.885 | 125.19 | 123.64 | 768694 |
| 1735256400 | 124.76 | -0.56 | -0.45 | 124.72 | 125.42 | 124.36 | 471652 |
| 1735077840 | 125.32 | 1.45 | 1.17 | 123.45 | 125.32 | 123.34 | 247104 |
| 1734997200 | 123.87 | 0.19 | 0.15 | 122.95 | 124.19 | 121.97 | 792106 |
| 1734738000 | 123.68 | 3.79 | 3.16 | 121.8 | 124.81 | 120.57 | 2070547 |
| 1734651600 | 119.89 | -0.52 | -0.43 | 121.69 | 123 | 119.81 | 1541253 |
| 1734565200 | 120.41 | -2.39 | -1.95 | 122.16 | 124.03 | 120.3 | 1340829 |
| 1734478800 | 122.8 | 0.15 | 0.12 | 121.86 | 124.25 | 121.86 | 787943 |
| 1734392400 | 122.65 | 0.45 | 0.37 | 121.685 | 123.79 | 121.56 | 837429 |
| 1734133200 | 122.2 | -1 | -0.81 | 122.45 | 122.52 | 121.13 | 467019 |
| 1734046800 | 123.2 | 2.02 | 1.67 | 121.99 | 124.815 | 121.705 | 895196 |
| 1733960400 | 121.18 | -1.66 | -1.35 | 122.745 | 123.43 | 120.48 | 855438 |
| 1733874000 | 122.84 | -1.7 | -1.37 | 124.31 | 124.84 | 121.785 | 827764 |
| 1733787600 | 124.54 | -0.15 | -0.12 | 123.07 | 125.19 | 123.07 | 824460 |
| 1733528400 | 124.69 | -1.67 | -1.32 | 126.33 | 127.38 | 123.94 | 863822 |
| 1733442000 | 126.36 | -0.74 | -0.58 | 126.085 | 127.05 | 125.67 | 845390 |
| 1733355600 | 127.1 | 0.05 | 0.04 | 126.1091 | 127.13 | 125.7263 | 692415 |
| 1733269200 | 127.05 | 0.05 | 0.04 | 127.32 | 127.75 | 126.29 | 815225 |
| 1733182800 | 127 | 0.67 | 0.53 | 125.925 | 127.09 | 124.83 | 808474 |
| 1732917840 | 126.33 | -2.23 | -1.73 | 127.97 | 128.97 | 126.01 | 636918 |
| 1732750800 | 128.56 | 1.53 | 1.20 | 128.4 | 129.65 | 128.13999 | 508576 |
| 1732664400 | 127.03 | -1.85 | -1.44 | 129.05 | 129.145 | 126.08 | 1079250 |
| 1732578000 | 128.88 | 1.42 | 1.11 | 128.51499 | 130.32 | 128.3 | 734801 |
| 1732318800 | 127.46 | -1.06 | -0.82 | 128.41999 | 128.83 | 126.95 | 555311 |
| 1732232400 | 128.52 | 2.26 | 1.79 | 126.005 | 128.66999 | 125.78 | 757321 |
| 1732146000 | 126.26 | -0.35 | -0.28 | 125.62 | 127.06 | 125.16 | 855594 |
| 1732059600 | 126.61 | 1.34 | 1.07 | 124.905 | 126.96 | 124.36 | 789615 |
| 1731973200 | 125.27 | 0.11 | 0.09 | 124.875 | 125.48 | 124.11 | 525518 |
| 1731714000 | 125.16 | 1.07 | 0.86 | 123.8674 | 125.975 | 123.16 | 858856 |
| 1731627600 | 124.09 | -1.8 | -1.43 | 124.942 | 125.79 | 123.72 | 889627 |
| 1731541200 | 125.89 | 1.72 | 1.39 | 125.12 | 126.22 | 123.48 | 1047920 |
| 1731454800 | 124.17 | -2.95 | -2.32 | 124.88 | 125.61 | 123.52 | 1240240 |
| 1731368400 | 127.12 | 1.8 | 1.44 | 125.01 | 128.31 | 124.67 | 1046401 |
| 1731109200 | 125.32 | 2.1 | 1.70 | 122.805 | 125.855 | 121.74 | 1404239 |
| 1731022800 | 123.22 | -8.54 | -6.48 | 121.525 | 123.97 | 119.84 | 4698128 |
| 1730936400 | 131.76 | -1.46 | -1.10 | 132.6189 | 132.6189 | 128.99 | 1399429 |
| 1730850000 | 133.22 | 2.94 | 2.26 | 129.43 | 133.22999 | 128.78 | 601138 |
| 1730763600 | 130.28 | -0.03 | -0.02 | 130.51 | 131.97999 | 129.62 | 562271 |
| 1730500800 | 130.31 | -2.37 | -1.79 | 133.28 | 134.225 | 129.97 | 721550 |
| 1730414400 | 132.68 | -0.21 | -0.16 | 131.7644 | 135.38999 | 131.69 | 831629 |
| 1730328000 | 132.88999 | 1.64 | 1.25 | 131.9 | 133.22 | 131.72 | 704796 |
| 1730241600 | 131.25 | -0.7 | -0.53 | 130.66 | 132.28 | 129.83 | 729927 |
| 1730155200 | 131.94999 | -1.94 | -1.45 | 134.13999 | 134.19 | 127.85 | 1900978 |
| 1729896000 | 133.88999 | -3.98 | -2.89 | 138.72999 | 138.77 | 133.88999 | 815455 |
| 1729809600 | 137.87 | -1.18 | -0.85 | 139.05 | 140.49 | 137.53 | 823375 |
| 1729723200 | 139.05 | 3.7 | 2.73 | 133.61 | 139.18 | 133.61 | 908165 |
| 1729636800 | 135.35 | 1.39 | 1.04 | 132.72 | 136.21 | 132.72 | 977651 |
| 1729550400 | 133.96 | -2.23 | -1.64 | 135.02 | 135.505 | 133.55 | 733223 |
| 1729291200 | 136.19 | -1.39 | -1.01 | 137.09 | 138.02 | 136.02 | 923252 |
| 1729204800 | 137.58 | 1.51 | 1.11 | 136.07 | 137.86 | 136.03 | 1292272 |
| 1729118400 | 136.07 | 2.36 | 1.77 | 133.74 | 136.28 | 133.74 | 697993 |
| 1729032000 | 133.71 | 3.46 | 2.66 | 130.25 | 134.35 | 130.25 | 952020 |
| 1728945600 | 130.25 | 0.45 | 0.35 | 129.41 | 130.31 | 128.47 | 1232234 |
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
