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 | -3.5 | -2.89256198347 | 121 | 121.8 | 115.2 | 2354 | 116.91998981 | DE |
| 4 | 1.7 | 1.46804835924 | 115.8 | 125.2 | 111.6 | 2980 | 119.83972614 | DE |
| 12 | 15.5 | 15.1960784314 | 102 | 125.2 | 90.5 | 3974 | 106.1567634 | DE |
| 26 | 28 | 31.2849162011 | 89.5 | 125.2 | 86.4 | 3176 | 102.16101766 | DE |
| 52 | 30.84 | 35.5873528733 | 86.66 | 125.2 | 78.5 | 3287 | 95.06681416 | DE |
| 156 | 41.68 | 54.9723028225 | 75.82 | 125.2 | 42.78 | 73567 | 60.66454545 | DE |
| 260 | 58.5 | 99.1525423729 | 59 | 125.2 | 32.46 | 134869 | 64.04128581 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 117 | -0.2 | -0.17 | 117.4 | 118.5 | 117 | 1128 |
| 1740518820 | 117.2 | 1.2 | 1.03 | 115.2 | 117.2 | 115.2 | 1888 |
| 1740432420 | 116 | -0.7 | -0.60 | 117.9 | 118.3 | 115.2 | 2481 |
| 1740173220 | 116.7 | -0.6 | -0.51 | 117.3 | 117.9 | 116 | 1201 |
| 1740086820 | 117.3 | -3.3 | -2.74 | 121 | 121.8 | 115.2 | 5073 |
| 1740000420 | 120.6 | -3.9 | -3.13 | 123.1 | 124 | 120.1 | 2712 |
| 1739914020 | 124.5 | 0.5 | 0.40 | 123.9 | 125.2 | 122.4 | 6305 |
| 1739827620 | 124 | 1.1 | 0.90 | 122.5 | 124.5 | 122 | 3342 |
| 1739568420 | 122.9 | 0.1 | 0.08 | 122.7 | 123.8 | 122.3 | 4191 |
| 1739482020 | 122.8 | 1 | 0.82 | 122.4 | 123.5 | 119 | 3808 |
| 1739395620 | 121.8 | -0.7 | -0.57 | 122.3 | 122.9 | 120.8 | 1983 |
| 1739309220 | 122.5 | 1.5 | 1.24 | 121.3 | 122.9 | 120.8 | 1752 |
| 1739222820 | 121 | 1.4 | 1.17 | 119.9 | 121.5 | 119.1 | 4219 |
| 1738963620 | 119.6 | 0.3 | 0.25 | 119.5 | 121 | 119.5 | 2559 |
| 1738877220 | 119.3 | -0.2 | -0.17 | 119.4 | 120.2 | 118.7 | 2520 |
| 1738790820 | 119.5 | 1.9 | 1.62 | 117.2 | 119.5 | 116.8 | 3433 |
| 1738704420 | 117.6 | 1.9 | 1.64 | 115.8 | 118 | 115.6 | 1530 |
| 1738618020 | 115.7 | 1.3 | 1.14 | 112.1 | 116.3 | 111.6 | 3371 |
| 1738358820 | 114.4 | -2.3 | -1.97 | 116.4 | 117.5 | 114.4 | 3851 |
| 1738272420 | 116.7 | 1.1 | 0.95 | 115.8 | 117.4 | 115 | 2246 |
| 1738186020 | 115.6 | -0.5 | -0.43 | 115.6 | 116.9 | 115.2 | 5383 |
| 1738099620 | 116.1 | 2.1 | 1.84 | 113.9 | 116.1 | 113 | 5347 |
| 1738013220 | 114 | 0.5 | 0.44 | 113.4 | 114.9 | 111.3 | 5379 |
| 1737754020 | 113.5 | 1.7 | 1.52 | 112 | 113.6 | 112 | 4423 |
| 1737667620 | 111.8 | 0.1 | 0.09 | 111 | 112.8 | 110.5 | 4466 |
| 1737581220 | 111.7 | 2.2 | 2.01 | 109.2 | 113.9 | 107.4 | 8724 |
| 1737494820 | 109.5 | 2.1 | 1.96 | 107.9 | 111.5 | 107.5 | 11329 |
| 1737408420 | 107.4 | 9.4 | 9.59 | 97.95 | 108.6 | 97.5 | 12311 |
| 1737149220 | 98 | -0.15 | -0.15 | 98.3 | 98.55 | 97.45 | 1965 |
| 1737062820 | 98.15 | 0.05 | 0.05 | 98 | 98.65 | 97.25 | 1230 |
| 1736976420 | 98.1 | 4.25 | 4.53 | 94.55 | 98.85 | 94.55 | 4084 |
| 1736890020 | 93.85 | -1.2 | -1.26 | 95.35 | 95.4 | 93.4 | 1966 |
| 1736803620 | 95.05 | -3.15 | -3.21 | 97.7 | 98 | 94.8 | 2927 |
| 1736544420 | 98.2 | 1.9 | 1.97 | 96.65 | 99.3 | 96.65 | 3710 |
| 1736458020 | 96.3 | 0.55 | 0.57 | 95.7 | 96.55 | 95.6 | 1182 |
| 1736371620 | 95.75 | 0.85 | 0.90 | 94.85 | 96.45 | 94.85 | 10720 |
| 1736285220 | 94.9 | -0.7 | -0.73 | 96.15 | 96.6 | 94.65 | 2366 |
| 1736198820 | 95.6 | 1.45 | 1.54 | 94.5 | 96.65 | 93.65 | 2449 |
| 1735939620 | 94.15 | 0.45 | 0.48 | 93.9 | 94.6 | 93.4 | 1778 |
| 1735853220 | 93.7 | 0 | 0.00 | 94.05 | 94.6 | 92.95 | 1817 |
| 1735594020 | 93.7 | -0.45 | -0.48 | 93.95 | 94.2 | 93.6 | 2352 |
| 1735334820 | 94.15 | -0.8 | -0.84 | 94.95 | 95.15 | 94.05 | 1575 |
| 1734989220 | 94.95 | 1.5 | 1.61 | 93.55 | 94.95 | 92.75 | 4683 |
| 1734730020 | 93.45 | 1.6 | 1.74 | 91.25 | 93.75 | 90.5 | 5054 |
| 1734643620 | 91.85 | -0.9 | -0.97 | 92.05 | 92.65 | 91.5 | 6925 |
| 1734557220 | 92.75 | 1 | 1.09 | 91.45 | 94.5 | 91 | 10878 |
| 1734470820 | 91.75 | -1.4 | -1.50 | 92.95 | 92.95 | 91.55 | 4398 |
| 1734384420 | 93.15 | -0.25 | -0.27 | 93.4 | 93.9 | 92.5 | 4772 |
| 1734125220 | 93.4 | -1.6 | -1.68 | 95.6 | 95.85 | 93.35 | 5168 |
| 1734038820 | 95 | -4.25 | -4.28 | 95.55 | 96.35 | 94.05 | 7142 |
| 1733952420 | 99.25 | 0.9 | 0.92 | 97.65 | 99.25 | 97.65 | 1124 |
| 1733866020 | 98.35 | -1.2 | -1.21 | 99.35 | 99.35 | 97.35 | 3132 |
| 1733779620 | 99.55 | -2.05 | -2.02 | 100.1 | 101.4 | 98.5 | 2518 |
| 1733520420 | 101.6 | 0.3 | 0.30 | 103 | 103 | 98.85 | 4378 |
| 1733434020 | 101.3 | -1.2 | -1.17 | 102 | 102.8 | 99.9 | 1333 |
| 1733347620 | 102.5 | 3.95 | 4.01 | 99.35 | 102.7 | 99.3 | 2596 |
| 1733261220 | 98.55 | 0.35 | 0.36 | 98.85 | 99.35 | 97.95 | 2321 |
| 1733174820 | 98.2 | -0.5 | -0.51 | 97.65 | 98.95 | 97.1 | 1378 |
| 1732915620 | 98.7 | 2.35 | 2.44 | 96.95 | 98.85 | 95.85 | 960 |
| 1732829220 | 96.35 | -1.05 | -1.08 | 97.65 | 97.65 | 96.35 | 3619 |
| 1732742820 | 97.4 | -0.9 | -0.92 | 97.7 | 98 | 95.9 | 2855 |
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
