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 | -1.37 | -1.16595744681 | 117.5 | 118.79 | 114.48 | 2187569 | 116.73546588 | CS |
| 4 | -9.01 | -7.1999360716 | 125.14 | 127.7 | 114.48 | 1896735 | 121.02508138 | CS |
| 12 | -16.58 | -12.4934066762 | 132.71 | 133.68 | 114.48 | 1868820 | 127.18616361 | CS |
| 26 | -8.64 | -6.9247415244 | 124.77 | 141.15 | 114.48 | 1817887 | 129.51018364 | CS |
| 52 | 7.47 | 6.8746548868 | 108.66 | 141.15 | 105.43 | 1875154 | 120.97718556 | CS |
| 156 | 17.8 | 18.1023085528 | 98.33 | 141.15 | 82.16 | 1681294 | 104.56308816 | CS |
| 260 | 61.81 | 113.788659794 | 54.32 | 141.15 | 38.67 | 1630338 | 94.75617564 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 116.84 | -0.58 | -0.49 | 116.5 | 117.3 | 116.27 | 2379031 |
| 1741387200 | 117.42 | 1.51 | 1.30 | 115.92 | 117.75 | 115.56 | 1367804 |
| 1741300800 | 115.91 | -0.4 | -0.34 | 115.02 | 116.33 | 114.48 | 2872308 |
| 1741214400 | 116.31 | -1.25 | -1.06 | 117 | 117.2 | 115.75 | 1899938 |
| 1741128000 | 117.56 | -1.07 | -0.90 | 117.5 | 118.79 | 116.1 | 2418763 |
| 1741041600 | 118.63 | -1.78 | -1.48 | 120.26 | 121.11 | 117.56 | 2172605 |
| 1740782400 | 120.41 | 0.4 | 0.33 | 119.97 | 120.44 | 118.23 | 4166577 |
| 1740696000 | 120.01 | -0.46 | -0.38 | 120.61 | 121.8 | 119.21 | 2171167 |
| 1740609600 | 120.47 | -6.97 | -5.47 | 127.44 | 127.7 | 120.46 | 3533333 |
| 1740523200 | 127.44 | 2.41 | 1.93 | 125.42 | 127.67 | 124.68 | 2038964 |
| 1740436800 | 125.03 | 0.6 | 0.48 | 124.61 | 125.23 | 124.13 | 1255355 |
| 1740177600 | 124.43 | 0.95 | 0.77 | 123.59 | 125.2 | 123.34 | 1431866 |
| 1740091200 | 123.48 | -0.51 | -0.41 | 124 | 124.25 | 123.1 | 1092933 |
| 1740004800 | 123.99 | -1.06 | -0.85 | 124.55 | 125.1 | 123.57 | 1315368 |
| 1739918400 | 125.05 | -1.18 | -0.93 | 125.91 | 126.27 | 124.86 | 1207461 |
| 1739572800 | 126.23 | -0.42 | -0.33 | 126.8 | 127.2 | 125.66 | 1523341 |
| 1739486400 | 126.65 | 0.15 | 0.12 | 126.81 | 126.88 | 125.53 | 853396 |
| 1739400000 | 126.5 | 1.04 | 0.83 | 125.31 | 126.81 | 125.31 | 1276976 |
| 1739313600 | 125.46 | 0.21 | 0.17 | 125.14 | 125.72 | 124.12 | 1060782 |
| 1739227200 | 125.25 | 0.02 | 0.02 | 125.5 | 125.52 | 124.27 | 945785 |
| 1738968000 | 125.23 | -1.26 | -1.00 | 126.87 | 126.87 | 124.66 | 1166298 |
| 1738881600 | 126.49 | -0.06 | -0.05 | 127.04 | 127.48 | 126.3 | 1340168 |
| 1738795200 | 126.55 | 0.62 | 0.49 | 126.24 | 126.58 | 124.93 | 1550110 |
| 1738708800 | 125.93 | -1.44 | -1.13 | 127.97 | 129.59 | 125.82 | 3753881 |
| 1738622400 | 127.37 | -1.62 | -1.26 | 120.16 | 128.62 | 120.1 | 5711727 |
| 1738363200 | 128.99 | -2.22 | -1.69 | 131.19999 | 131.19999 | 128.69999 | 1782721 |
| 1738276800 | 131.21 | 1.71 | 1.32 | 129.85 | 131.79 | 129.66 | 2326468 |
| 1738190400 | 129.5 | 0.04 | 0.03 | 129.41999 | 130 | 128.91 | 1363108 |
| 1738104000 | 129.46 | -0.63 | -0.48 | 130.09 | 130.35 | 129.18 | 1143822 |
| 1738017600 | 130.09 | -0.96 | -0.73 | 130.81 | 131.1 | 129.82 | 1179167 |
| 1737758400 | 131.05 | 0.57 | 0.44 | 130.26 | 131.56 | 130.26 | 2719292 |
| 1737672000 | 130.47999 | 0.43 | 0.33 | 129.31 | 130.72 | 128.36 | 2163021 |
| 1737585600 | 130.05 | -1.9 | -1.44 | 131.81 | 132.4 | 129.85 | 1108371 |
| 1737499200 | 131.94999 | 1.89 | 1.45 | 129.72 | 131.96 | 129.34 | 1072963 |
| 1737412800 | 130.06 | 1.27 | 0.99 | 128.54 | 130.35 | 128.5 | 496725 |
| 1737153600 | 128.79 | -2.58 | -1.96 | 131.37 | 131.59 | 127.26 | 1909848 |
| 1737067200 | 131.37 | -1.29 | -0.97 | 132.82 | 133.02 | 130.97 | 1010494 |
| 1736980800 | 132.66 | 0.41 | 0.31 | 133.15 | 133.36 | 132.11 | 784396 |
| 1736894400 | 132.25 | 0.4 | 0.30 | 131.88999 | 132.9 | 131.69999 | 1076849 |
| 1736808000 | 131.85 | -0.64 | -0.48 | 131.79 | 132.36 | 131.26 | 1515213 |
| 1736548800 | 132.49 | -0.28 | -0.21 | 132.44 | 132.8 | 131.63999 | 1973877 |
| 1736462400 | 132.77 | 0.5 | 0.38 | 132.22 | 132.82 | 131.99 | 372438 |
| 1736376000 | 132.27 | 0.5 | 0.38 | 131.55 | 132.88 | 131.16 | 2462189 |
| 1736289600 | 131.77 | -0.41 | -0.31 | 132.37 | 132.68 | 131.5 | 1866392 |
| 1736203200 | 132.18 | -0.3 | -0.23 | 132.75 | 133.58 | 132.03 | 1859536 |
| 1735944000 | 132.47999 | 2 | 1.53 | 130.66999 | 133.16999 | 130.63999 | 2170717 |
| 1735857600 | 130.47999 | -0.56 | -0.43 | 131.25 | 131.54 | 129.68 | 1703727 |
| 1735684800 | 131.04 | 0.15 | 0.11 | 130.94999 | 131.21 | 130.43 | 1328671 |
| 1735598400 | 130.88999 | -1.33 | -1.01 | 130.66 | 131.28 | 130.38 | 2011080 |
| 1735339200 | 132.22 | -0.48 | -0.36 | 132.6 | 132.85 | 131.66 | 2655261 |
| 1735069200 | 132.69999 | 0.01 | 0.01 | 132.56 | 133.15 | 132.41999 | 501424 |
| 1734993600 | 132.69 | 0.78 | 0.59 | 131.36 | 132.97 | 130.88 | 5579054 |
| 1734734400 | 131.91 | 0.62 | 0.47 | 131 | 132.78 | 130.11 | 4502128 |
| 1734648000 | 131.29 | -1.45 | -1.09 | 132.8 | 133.09 | 131.29 | 1047233 |
| 1734561600 | 132.74 | 0.16 | 0.12 | 132.19 | 133.68 | 132.12 | 1654389 |
| 1734475200 | 132.58 | -0.79 | -0.59 | 132.71 | 133.27 | 132.25 | 807392 |
| 1734388800 | 133.37 | -0.54 | -0.40 | 133.53 | 134.27 | 133.08 | 876684 |
| 1734129600 | 133.91 | -0.55 | -0.41 | 134.8 | 134.94999 | 133.43 | 1044986 |
| 1734043200 | 134.46 | 0.5 | 0.37 | 133.88999 | 134.55 | 133.22 | 1468255 |
| 1733956800 | 133.96 | 0.09 | 0.07 | 134.3 | 134.47999 | 133.69999 | 809673 |
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
