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 | -9.46431951543 | 105.66 | 108.12 | 95.42 | 1652349 | 103.36978153 | CS |
| 4 | -11.23 | -10.5061277949 | 106.89 | 113.17 | 95.42 | 1755858 | 104.17767207 | CS |
| 12 | -0.22 | -0.229453483521 | 95.88 | 113.17 | 93.565 | 1459823 | 102.57160114 | CS |
| 26 | 15.66 | 19.575 | 80 | 113.17 | 69.585 | 1541647 | 90.35338298 | CS |
| 52 | 39.8 | 71.2495524526 | 55.86 | 113.17 | 55.61 | 1650036 | 79.79193931 | CS |
| 156 | -17.84 | -15.718061674 | 113.5 | 120.48 | 42.09 | 1574693 | 76.39311145 | CS |
| 260 | 10.41 | 12.211143695 | 85.25 | 125.35 | 42.09 | 1417159 | 81.46459465 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 95.66 | -3.74 | -3.76 | 98.13 | 99.325 | 95.53 | 3037836 |
| 1731627600 | 99.4 | -3.6 | -3.50 | 102.205 | 103.28 | 99.01 | 2111012 |
| 1731541200 | 103 | 0.1 | 0.10 | 103.7 | 105.05 | 102.96 | 1213533 |
| 1731454800 | 102.9 | -3.87 | -3.62 | 105.85 | 105.94 | 102.17 | 1965647 |
| 1731368400 | 106.77 | 0.15 | 0.14 | 107.88 | 108.12 | 105.1 | 1595007 |
| 1731109200 | 106.62 | 0.25 | 0.24 | 106.28 | 107.35 | 106 | 1334559 |
| 1731022800 | 106.37 | 1.64 | 1.57 | 104.59 | 106.62 | 104 | 1598436 |
| 1730936400 | 104.73 | 3.76 | 3.72 | 102.09 | 104.78 | 97.12 | 2642667 |
| 1730850000 | 100.97 | 1.4 | 1.41 | 99.745 | 101.0799 | 99.38 | 1478015 |
| 1730763600 | 99.57 | -0.31 | -0.31 | 100.03 | 101.275 | 99.49 | 1566683 |
| 1730500800 | 99.88 | -1.42 | -1.40 | 102.08 | 102.38 | 99.85 | 1513633 |
| 1730414400 | 101.3 | -1.76 | -1.71 | 102.81 | 103.31 | 101.11 | 1843448 |
| 1730328000 | 103.06 | 0.89 | 0.87 | 102.15 | 103.5555 | 101.93 | 1106417 |
| 1730241600 | 102.17 | -1.51 | -1.46 | 103 | 103 | 101.77 | 1505390 |
| 1730155200 | 103.68 | 0.09 | 0.09 | 104.88 | 104.95 | 103.59 | 1347177 |
| 1729896000 | 103.59 | -3.05 | -2.86 | 106.79 | 107.61 | 102.94 | 2329771 |
| 1729809600 | 106.64 | -2.03 | -1.87 | 109.14 | 109.99 | 106.6 | 2069871 |
| 1729723200 | 108.67 | 2.89 | 2.73 | 109.95 | 113.17 | 107.32 | 3245236 |
| 1729636800 | 105.78 | -1.7 | -1.58 | 106.02 | 107.2 | 105.48 | 2086365 |
| 1729550400 | 107.48 | -0.38 | -0.35 | 107.92 | 108.335 | 106.7 | 977281 |
| 1729291200 | 107.86 | 0.86 | 0.80 | 106.89 | 107.89 | 106 | 1486093 |
| 1729204800 | 107 | 0.44 | 0.41 | 105.79 | 107.96 | 105.25 | 1895044 |
| 1729118400 | 106.56 | -1.09 | -1.01 | 107.58 | 107.99 | 106.56 | 1135190 |
| 1729032000 | 107.65 | 0.75 | 0.70 | 107.16 | 108.34 | 106.67 | 1300908 |
| 1728945600 | 106.9 | 1.2 | 1.14 | 105.76 | 107.06 | 105.1258 | 1414498 |
| 1728686400 | 105.7 | 0.66 | 0.63 | 105.44 | 106.35 | 105.11 | 1189229 |
| 1728600000 | 105.04 | -1.53 | -1.44 | 107.22 | 107.22 | 104.15 | 1225863 |
| 1728513600 | 106.57 | 0.42 | 0.40 | 105.74 | 107.025 | 104.92 | 709452 |
| 1728427200 | 106.15 | 0.64 | 0.61 | 105.95 | 107.41 | 105.95 | 702349 |
| 1728340800 | 105.51 | 0.81 | 0.77 | 105.53 | 105.82 | 103.89 | 850718 |
| 1728081600 | 104.7 | -1.88 | -1.76 | 106.195 | 106.81 | 102.67 | 1247514 |
| 1727995200 | 106.58 | 0.68 | 0.64 | 105.385 | 106.68 | 104.87 | 1099070 |
| 1727908800 | 105.9 | 2.47 | 2.39 | 103.65 | 106.02 | 103.28 | 967096 |
| 1727822400 | 103.43 | -1.27 | -1.21 | 104.59 | 104.97 | 102.39 | 1353673 |
| 1727735520 | 104.7 | 0.78 | 0.75 | 103.98 | 104.83 | 103.39 | 715405 |
| 1727476800 | 103.92 | -0.8 | -0.76 | 105.25 | 105.25 | 103.44 | 899738 |
| 1727390400 | 104.72 | 1.02 | 0.98 | 103.78 | 105.81 | 103.33 | 1292792 |
| 1727304000 | 103.7 | -2.29 | -2.16 | 106.29 | 106.33 | 103.57 | 1018784 |
| 1727217600 | 105.99 | 0.9 | 0.86 | 105.2 | 106.16 | 104.17 | 1007941 |
| 1727131200 | 105.09 | -0.05 | -0.05 | 105.72 | 106.67 | 103.61 | 951740 |
| 1726872000 | 105.14 | -0.39 | -0.37 | 105.38 | 105.38 | 104.16 | 3111256 |
| 1726785600 | 105.53 | 4.39 | 4.34 | 103.325 | 106.49 | 103.26 | 2500519 |
| 1726699200 | 101.14 | 1.17 | 1.17 | 100.35 | 102.38 | 98.86 | 1271427 |
| 1726612800 | 99.97 | -1.21 | -1.20 | 101.63 | 101.93 | 99.95 | 974669 |
| 1726526400 | 101.18 | 0.79 | 0.79 | 100.03 | 101.43 | 99.79 | 955889 |
| 1726267200 | 100.39 | 2.24 | 2.28 | 99.28 | 100.97 | 99.18 | 1131813 |
| 1726180800 | 98.15 | 1.71 | 1.77 | 96.48 | 98.305 | 95.83 | 1026900 |
| 1726094400 | 96.44 | 0.2 | 0.21 | 95.67 | 96.719 | 93.565 | 899445 |
| 1726008000 | 96.24 | -0.27 | -0.28 | 96.55 | 96.55 | 94.58 | 905451 |
| 1725921600 | 96.51 | 2.33 | 2.47 | 94.99 | 97.235 | 94.945 | 1182350 |
| 1725662400 | 94.18 | -1.32 | -1.38 | 96.19 | 96.2025 | 93.825 | 931026 |
| 1725576000 | 95.5 | 0.27 | 0.28 | 94.88 | 96.2 | 94.34 | 1479616 |
| 1725489600 | 95.23 | 0.67 | 0.71 | 94.28 | 95.49 | 94.035 | 1235603 |
| 1725403200 | 94.56 | -2.25 | -2.32 | 95.72 | 97.32 | 93.79 | 1428666 |
| 1725057600 | 96.81 | 0.79 | 0.82 | 96.63 | 96.98 | 95.45 | 1562354 |
| 1724971200 | 96.02 | 0.76 | 0.80 | 95.58 | 97.28 | 95.15 | 2083274 |
| 1724884800 | 95.26 | -1.21 | -1.25 | 95.31 | 96.31 | 94.59 | 2163854 |
| 1724798400 | 96.47 | -0.93 | -0.95 | 97.13 | 97.7 | 95.97 | 1818955 |
| 1724712000 | 97.4 | 0.12 | 0.12 | 97.77 | 99 | 96.96 | 1258652 |
| 1724452800 | 97.28 | 1.78 | 1.86 | 95.88 | 97.64 | 94.89 | 1823565 |
| 1724366400 | 95.5 | 1.46 | 1.55 | 94.03 | 95.625 | 93.18 | 1480712 |
| 1724280000 | 94.04 | 0.74 | 0.79 | 93.37 | 94.22 | 92.31 | 2439289 |
| 1724193600 | 93.3 | -0.31 | -0.33 | 93.93 | 94.49 | 93.05 | 1955429 |
| 1724107200 | 93.61 | 0.3 | 0.32 | 93.33 | 94.08 | 92.87 | 2099304 |
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
