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 | 8.29 | 6.97752714418 | 118.81 | 127.62 | 117.98 | 627395 | 121.4977508 | CS |
| 4 | 13.71 | 12.0910133169 | 113.39 | 127.62 | 110.89 | 677585 | 118.25975463 | CS |
| 12 | 5.7 | 4.69522240527 | 121.4 | 127.62 | 105.41 | 942342 | 116.64325794 | CS |
| 26 | 25.3 | 24.8526522593 | 101.8 | 127.62 | 99.1 | 956627 | 113.08299202 | CS |
| 52 | 61.32 | 93.2198236546 | 65.78 | 127.62 | 60.17 | 1181488 | 93.91857918 | CS |
| 156 | 61.41 | 93.4845486375 | 65.69 | 127.62 | 48.88 | 1406104 | 74.49995645 | CS |
| 260 | 47.73 | 60.1360715636 | 79.37 | 127.62 | 43.25 | 1170090 | 75.84132028 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737499200 | 127.1 | 3.09 | 2.49 | 124.5 | 127.62 | 124.41 | 1044432 |
| 1737412800 | 124.01 | 0.92 | 0.75 | 122.5 | 124.15 | 122.5 | 185584 |
| 1737153600 | 123.09 | 1.88 | 1.55 | 120.65 | 123.33 | 119.85 | 661775 |
| 1737067200 | 121.21 | 0.38 | 0.31 | 122.08 | 123.37 | 121.06 | 685914 |
| 1736980800 | 120.83 | 0.3 | 0.25 | 121.91 | 121.91 | 119.15 | 764701 |
| 1736894400 | 120.53 | 1.92 | 1.62 | 118.81 | 120.61 | 117.98 | 838999 |
| 1736808000 | 118.61 | -3.08 | -2.53 | 119.76 | 119.95 | 117.41 | 830274 |
| 1736548800 | 121.69 | -0.06 | -0.05 | 122.39 | 123.59 | 120.91 | 961579 |
| 1736462400 | 121.75 | 1.79 | 1.49 | 120.2 | 122.07 | 120.2 | 389111 |
| 1736376000 | 119.96 | 3.37 | 2.89 | 117.75 | 120.08 | 117.14 | 907572 |
| 1736289600 | 116.59 | 2.44 | 2.14 | 117.02 | 118.76 | 115.7 | 1311195 |
| 1736203200 | 114.15 | -2.99 | -2.55 | 116.99 | 116.99 | 113.91 | 690107 |
| 1735944000 | 117.14 | -0.92 | -0.78 | 117.79 | 118.21 | 116.93 | 636733 |
| 1735857600 | 118.06 | 5.6 | 4.98 | 114.59 | 118.41 | 114.53 | 793479 |
| 1735684800 | 112.46 | 0.67 | 0.60 | 111.45 | 112.89 | 111.13 | 585223 |
| 1735598400 | 111.79 | -1.62 | -1.43 | 111.81 | 112.7 | 110.89 | 669239 |
| 1735339200 | 113.41 | 0.4 | 0.35 | 112.12 | 113.51 | 111.99 | 405168 |
| 1735069200 | 113.01 | -0.32 | -0.28 | 113.39 | 113.39 | 112.4 | 202293 |
| 1734993600 | 113.33 | 0.92 | 0.82 | 112.12 | 113.44 | 111.28 | 434414 |
| 1734734400 | 112.41 | 1.07 | 0.96 | 112.05 | 113.79 | 111.16 | 2792067 |
| 1734648000 | 111.34 | -0.89 | -0.79 | 112.23 | 113.06 | 110.7 | 640393 |
| 1734561600 | 112.23 | -4.77 | -4.08 | 116.57 | 116.68 | 111.69 | 1247639 |
| 1734475200 | 117 | -0.78 | -0.66 | 116.41 | 117.57 | 115.9 | 539280 |
| 1734388800 | 117.78 | -1.44 | -1.21 | 119.3 | 119.33 | 117.41 | 734814 |
| 1734129600 | 119.22 | -2.08 | -1.71 | 120.1 | 120.5 | 118 | 917129 |
| 1734043200 | 121.3 | -2.46 | -1.99 | 121.99 | 122.85 | 120.69 | 933057 |
| 1733956800 | 123.76 | 4.22 | 3.53 | 120.17 | 123.79 | 119.62 | 998608 |
| 1733870400 | 119.54 | -0.31 | -0.26 | 120.9 | 121 | 119.2 | 1113122 |
| 1733784000 | 119.85 | 1.58 | 1.34 | 121 | 123.14 | 119.72 | 1370510 |
| 1733524800 | 118.27 | -0.97 | -0.81 | 119.54 | 119.77 | 117.63 | 577224 |
| 1733438400 | 119.24 | -1.03 | -0.86 | 119.55 | 120.24 | 118.03 | 644269 |
| 1733352000 | 120.27 | -0.74 | -0.61 | 120.78 | 122.22 | 120.13 | 866683 |
| 1733265600 | 121.01 | 4.62 | 3.97 | 117.75 | 121.89 | 117.75 | 1365917 |
| 1733179200 | 116.39 | -1.67 | -1.41 | 117.74 | 118 | 116.05 | 1148139 |
| 1732920000 | 118.06 | 0.59 | 0.50 | 117.81 | 118.81 | 117.63 | 672793 |
| 1732833600 | 117.47 | 0.33 | 0.28 | 117.14 | 118.39 | 117.1 | 135566 |
| 1732747200 | 117.14 | -1.18 | -1.00 | 118.5 | 119.74 | 116.93 | 1170691 |
| 1732660800 | 118.32 | 4.06 | 3.55 | 115.48 | 118.54 | 114.61 | 999577 |
| 1732574400 | 114.26 | -3.66 | -3.10 | 114.33 | 114.44 | 112.52 | 2995141 |
| 1732315200 | 117.92 | 1.16 | 0.99 | 117.54 | 118.76 | 116.87 | 964776 |
| 1732228800 | 116.76 | 0.97 | 0.84 | 116.45 | 116.81 | 114.99 | 835917 |
| 1732142400 | 115.79 | 0.6 | 0.52 | 115.14 | 116.14 | 114.63 | 727481 |
| 1732056000 | 115.19 | 3.05 | 2.72 | 113.77 | 115.3 | 112.93 | 911235 |
| 1731969600 | 112.14 | 3.99 | 3.69 | 110.74 | 113.06 | 110.69 | 1125160 |
| 1731710400 | 108.15 | -1.09 | -1.00 | 109.66 | 110.26 | 107.65 | 750555 |
| 1731624000 | 109.24 | 2.81 | 2.64 | 105.5 | 110.1 | 105.41 | 1361608 |
| 1731537600 | 106.43 | -1.11 | -1.03 | 108.2 | 109.35 | 106.37 | 1047264 |
| 1731451200 | 107.54 | -1.26 | -1.16 | 107.59 | 108.3 | 105.8 | 1508474 |
| 1731364800 | 108.8 | -7.87 | -6.75 | 112.62 | 113.78 | 108.27 | 1140697 |
| 1731105600 | 116.67 | -1.92 | -1.62 | 118.02 | 118.02 | 115.73 | 797930 |
| 1731019200 | 118.59 | 2.52 | 2.17 | 117.7 | 119.19 | 115.76 | 882622 |
| 1730932800 | 116.07 | -2.67 | -2.25 | 115.67 | 116.67 | 113.37 | 1418458 |
| 1730846400 | 118.74 | -0.66 | -0.55 | 119.5 | 120.18 | 118.08 | 631089 |
| 1730760000 | 119.4 | -0.35 | -0.29 | 119.75 | 120.6 | 118.62 | 1030538 |
| 1730497200 | 119.75 | -0.43 | -0.36 | 121 | 121.68 | 119.72 | 899104 |
| 1730410800 | 120.18 | -2.51 | -2.05 | 122 | 122 | 118.88 | 1364367 |
| 1730324400 | 122.69 | -1.05 | -0.85 | 123.55 | 123.65 | 121.25 | 1404972 |
| 1730238000 | 123.74 | 3.22 | 2.67 | 121.4 | 123.86 | 121 | 1095241 |
| 1730151600 | 120.52 | -0.27 | -0.22 | 120.36 | 121.42 | 119.83 | 1134208 |
| 1729892400 | 120.79 | -1.02 | -0.84 | 120.29 | 121.25 | 119.62 | 1258302 |
| 1729806000 | 121.81 | -0.84 | -0.68 | 123 | 123.08 | 119.26 | 1529039 |
| 1729719600 | 122.65 | 1.03 | 0.85 | 120.49 | 122.66 | 119.98 | 975904 |
| 1729633200 | 121.62 | 1.74 | 1.45 | 121.36 | 121.92 | 120.35 | 873678 |
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
