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 | -8.47 | -8.72476308199 | 97.08 | 97.33 | 88.28 | 1454987 | 93.73111577 | CS |
| 4 | -18.87 | -17.5567547451 | 107.48 | 108.51 | 88.28 | 1203234 | 99.89719819 | CS |
| 12 | -4.61 | -4.94529071015 | 93.22 | 108.89 | 88.28 | 1062025 | 101.97230002 | CS |
| 26 | -1.44 | -1.59911160466 | 90.05 | 108.89 | 88.28 | 1111338 | 98.09185941 | CS |
| 52 | 11.98 | 15.6335638784 | 76.63 | 108.89 | 73.81 | 989496 | 93.06413424 | CS |
| 156 | 47.33 | 114.656007752 | 41.28 | 108.89 | 41.04 | 1216474 | 73.48750143 | CS |
| 260 | 54.49 | 159.7010551 | 34.12 | 108.89 | 10.27 | 1332842 | 53.04678015 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 88.61 | -1.39 | -1.54 | 89.39 | 89.59 | 88.28 | 2164549 |
| 1734648000 | 90 | -2.6 | -2.81 | 92.05 | 92.58 | 89.33 | 1278773 |
| 1734561600 | 92.6 | -1.61 | -1.71 | 94.23 | 94.52 | 92.08 | 988102 |
| 1734475200 | 94.21 | -0.41 | -0.43 | 93.92 | 94.34 | 93.25 | 1527426 |
| 1734388800 | 94.62 | -1.38 | -1.44 | 95.75 | 95.75 | 93.97 | 1985294 |
| 1734129600 | 96 | -1.03 | -1.06 | 97.08 | 97.33 | 95.15 | 1495339 |
| 1734043200 | 97.03 | -6.99 | -6.72 | 103.98 | 104.4 | 96.8 | 2242775 |
| 1733956800 | 104.02 | 0.93 | 0.90 | 103.33 | 104.31 | 103.16 | 892922 |
| 1733870400 | 103.09 | 0.61 | 0.60 | 102.57 | 104.15 | 102.52 | 1022901 |
| 1733784000 | 102.48 | 1.47 | 1.46 | 101.96 | 103.5 | 101.5 | 1083689 |
| 1733524800 | 101.01 | -1.14 | -1.12 | 101.92 | 102.15 | 100.4 | 1021566 |
| 1733438400 | 102.15 | 1.86 | 1.85 | 102 | 102.79 | 100.69 | 1306783 |
| 1733352000 | 100.29 | -2.16 | -2.11 | 102.13 | 102.15 | 99.37 | 836593 |
| 1733265600 | 102.45 | -1.14 | -1.10 | 103.6 | 104.08 | 102.03 | 1305382 |
| 1733179200 | 103.59 | -0.1 | -0.10 | 103.88 | 104.03 | 102.31 | 1349686 |
| 1732920000 | 103.69 | -0.17 | -0.16 | 103.45 | 104.47 | 103.2 | 677679 |
| 1732833600 | 103.86 | 1.17 | 1.14 | 102.61 | 104 | 102.32 | 404479 |
| 1732747200 | 102.69 | -0.99 | -0.95 | 103.7 | 104.41 | 102.14 | 924665 |
| 1732660800 | 103.68 | -2.24 | -2.11 | 105.78 | 106 | 103 | 1034917 |
| 1732574400 | 105.92 | -2.11 | -1.95 | 107.6 | 107.85 | 105.53 | 1751933 |
| 1732315200 | 108.03 | 0.15 | 0.14 | 107.48 | 108.51 | 106.93 | 933781 |
| 1732228800 | 107.88 | 1.55 | 1.46 | 106.72 | 108.13 | 106.32 | 747485 |
| 1732142400 | 106.33 | 0.35 | 0.33 | 106.25 | 107.09 | 105.12 | 961264 |
| 1732056000 | 105.98 | 0.25 | 0.24 | 104.62 | 106.6 | 104.32 | 667206 |
| 1731969600 | 105.73 | 1.2 | 1.15 | 104.91 | 106.44 | 104.7 | 949958 |
| 1731710400 | 104.53 | -0.34 | -0.32 | 104.7 | 106.46 | 103.8 | 837512 |
| 1731624000 | 104.87 | 2.99 | 2.93 | 102.62 | 104.89 | 102.62 | 1287806 |
| 1731537600 | 101.88 | 0.2 | 0.20 | 101.99 | 102.18 | 99.2 | 1280209 |
| 1731451200 | 101.68 | -1.01 | -0.98 | 102.94 | 103.88 | 100.77 | 842726 |
| 1731364800 | 102.69 | 0.83 | 0.81 | 101.85 | 103.32 | 100.67 | 1592169 |
| 1731105600 | 101.86 | -0.72 | -0.70 | 102.34 | 102.56 | 101.4 | 1175723 |
| 1731019200 | 102.58 | 1.56 | 1.54 | 100.67 | 102.95 | 100.44 | 838332 |
| 1730932800 | 101.02 | 3.36 | 3.44 | 98.34 | 101.1 | 97.33 | 1023427 |
| 1730846400 | 97.66 | -0.84 | -0.85 | 98.76 | 99.03 | 97.28 | 1084219 |
| 1730760000 | 98.5 | -0.07 | -0.07 | 99.29 | 101.03 | 97.57 | 1525344 |
| 1730497200 | 98.57 | -5.33 | -5.13 | 105.5 | 107.6 | 98.25 | 1546382 |
| 1730410800 | 103.9 | 0.68 | 0.66 | 103.39 | 104.7 | 102.48 | 1008569 |
| 1730324400 | 103.22 | 0.14 | 0.14 | 103.31 | 103.84 | 102.75 | 809335 |
| 1730238000 | 103.08 | -0.74 | -0.71 | 103.52 | 103.9 | 102.47 | 698898 |
| 1730151600 | 103.82 | -1.9 | -1.80 | 102.86 | 104.33 | 102.75 | 926977 |
| 1729892400 | 105.72 | 1.39 | 1.33 | 104.94 | 105.95 | 104.75 | 590667 |
| 1729806000 | 104.33 | 0.37 | 0.36 | 104.08 | 105.12 | 103.15 | 1010721 |
| 1729719600 | 103.96 | -1.8 | -1.70 | 105.77 | 105.77 | 103.2 | 809341 |
| 1729633200 | 105.76 | -0.92 | -0.86 | 106.51 | 106.91 | 105.62 | 775476 |
| 1729546800 | 106.68 | 0.37 | 0.35 | 107.29 | 108.02 | 106.55 | 1189785 |
| 1729287600 | 106.31 | -0.52 | -0.49 | 106.5 | 107.07 | 105.6 | 883506 |
| 1729201200 | 106.83 | 2.02 | 1.93 | 104.77 | 107.21 | 104.77 | 825031 |
| 1729114800 | 104.81 | 1.14 | 1.10 | 103.86 | 105.13 | 103.57 | 1010933 |
| 1729028400 | 103.67 | -4.18 | -3.88 | 104.85 | 105.61 | 102.78 | 992846 |
| 1728682800 | 107.85 | -0.16 | -0.15 | 107.78 | 108.5 | 107.38 | 1047284 |
| 1728596400 | 108.01 | 2.7 | 2.56 | 106.29 | 108.89 | 106.18 | 932838 |
| 1728510000 | 105.31 | 0 | 0.00 | 105.31 | 105.31 | 105.31 | 0 |
| 1728423600 | 105.31 | -2.67 | -2.47 | 106.21 | 106.75 | 103.48 | 1579637 |
| 1728337200 | 107.98 | 3.19 | 3.04 | 105.4 | 108.04 | 105.19 | 953724 |
| 1728078000 | 104.79 | 1.54 | 1.49 | 103.81 | 105.28 | 103.42 | 711646 |
| 1727991600 | 103.25 | 3.4 | 3.41 | 99.88 | 103.29 | 99.4 | 964240 |
| 1727905200 | 99.85 | 0.53 | 0.53 | 100.75 | 101.04 | 98.36 | 894962 |
| 1727818800 | 99.32 | 4.17 | 4.38 | 94.41 | 99.36 | 94.41 | 1056037 |
| 1727730000 | 95.15 | 0.33 | 0.35 | 94.69 | 96.01 | 94.51 | 778153 |
| 1727473200 | 94.82 | 2.16 | 2.33 | 93.22 | 95.16 | 92.95 | 1012947 |
| 1727386800 | 92.66 | -2.24 | -2.36 | 93.8 | 94.47 | 92.05 | 1234948 |
| 1727300400 | 94.9 | -1.02 | -1.06 | 94.51 | 95.75 | 94.05 | 1238080 |
| 1727214000 | 95.92 | 0.95 | 1.00 | 96.42 | 97.14 | 95.78 | 876635 |
| 1727127600 | 94.97 | 1.88 | 2.02 | 92.8 | 94.99 | 92.57 | 1644580 |
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
