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 | -1.3 | -1.19266055046 | 109 | 109 | 106.11 | 1076 | 107.18486989 | CS |
| 4 | 5.74 | 5.62965868968 | 101.96 | 112 | 101 | 2190 | 106.46450598 | CS |
| 12 | 7.65 | 7.64617691154 | 100.05 | 112 | 95.51 | 2305 | 102.1012073 | CS |
| 26 | 14.27 | 15.2734667666 | 93.43 | 112.9 | 90.5 | 1981 | 101.50466321 | CS |
| 52 | 10.7 | 11.0309278351 | 97 | 122.35 | 89.9 | 1826 | 103.23628486 | CS |
| 156 | 60.7 | 129.14893617 | 47 | 122.35 | 46.32 | 1295 | 87.21004537 | CS |
| 260 | 56.19 | 109.085614444 | 51.51 | 122.35 | 30.2 | 1107 | 74.3457051 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 107.7 | 1.19 | 1.12 | 106.61 | 107.7 | 106.11 | 1237 |
| 1735598400 | 106.51 | -1.99 | -1.83 | 106.5 | 107 | 106.5 | 1636 |
| 1735339200 | 108.5 | -0.5 | -0.46 | 109 | 109 | 108.5 | 355 |
| 1735069200 | 109 | 3.35 | 3.17 | 107 | 109 | 107 | 900 |
| 1734993600 | 105.65 | -0.85 | -0.80 | 105.15 | 106.75 | 105.15 | 1417 |
| 1734734400 | 106.5 | 0.5 | 0.47 | 106.5 | 106.5 | 106.5 | 278 |
| 1734648000 | 106 | -2.5 | -2.30 | 108 | 108 | 105.75 | 2846 |
| 1734561600 | 108.5 | 2 | 1.88 | 107.48 | 112 | 107.1 | 4338 |
| 1734475200 | 106.5 | -2 | -1.84 | 109 | 109 | 106.5 | 2952 |
| 1734388800 | 108.5 | 1.5 | 1.40 | 107 | 108.5 | 106.66 | 7088 |
| 1734129600 | 107 | 0.65 | 0.61 | 105.49 | 108.46 | 105.49 | 2060 |
| 1734043200 | 106.35 | 3.81 | 3.72 | 103.74 | 106.35 | 103.74 | 6583 |
| 1733956800 | 102.54 | 0.54 | 0.53 | 102.25 | 103.5 | 102.25 | 1107 |
| 1733870400 | 102 | 0.29 | 0.29 | 101.51 | 102 | 101.51 | 1133 |
| 1733784000 | 101.71 | 0.21 | 0.21 | 101.5 | 101.9 | 101.5 | 1544 |
| 1733524800 | 101.5 | 0.5 | 0.50 | 101.84 | 101.9 | 101.5 | 1028 |
| 1733438400 | 101 | 0.24 | 0.24 | 101.96 | 101.96 | 101 | 733 |
| 1733352000 | 100.76 | 0.01 | 0.01 | 101.49 | 101.49 | 100.76 | 1386 |
| 1733265600 | 100.75 | 0.25 | 0.25 | 101 | 101.25 | 100.75 | 1398 |
| 1733179200 | 100.5 | 0.4 | 0.40 | 100.5 | 101.5 | 100.5 | 1202 |
| 1732920000 | 100.1 | -0.65 | -0.65 | 100.69 | 100.7 | 100.1 | 696 |
| 1732833600 | 100.75 | 0.65 | 0.65 | 100.04 | 100.75 | 100 | 1520 |
| 1732747200 | 100.1 | -0.8 | -0.79 | 100.17 | 100.17 | 100.1 | 1204 |
| 1732660800 | 100.9 | -2.1 | -2.04 | 101.41 | 101.41 | 99.11 | 4025 |
| 1732574400 | 103 | 0 | 0.00 | 103.03 | 103.11 | 103 | 1880 |
| 1732315200 | 103 | -1 | -0.96 | 103.4 | 104 | 103 | 740 |
| 1732228800 | 104 | -0.25 | -0.24 | 104.99 | 105 | 104 | 1211 |
| 1732142400 | 104.25 | -2.25 | -2.11 | 104.31 | 104.31 | 104 | 944 |
| 1732056000 | 106.5 | -0.1 | -0.09 | 106 | 106.5 | 106 | 2900 |
| 1731969600 | 106.6 | 1.6 | 1.52 | 104.54 | 106.75 | 104.54 | 3539 |
| 1731710400 | 105 | 1.74 | 1.69 | 104.96 | 105 | 104.96 | 976 |
| 1731624000 | 103.26 | 0.26 | 0.25 | 103.07 | 103.45 | 103.07 | 2395 |
| 1731537600 | 103 | -1.05 | -1.01 | 106.49 | 106.49 | 103 | 2448 |
| 1731451200 | 104.05 | 4.85 | 4.89 | 101.26 | 107 | 100 | 10495 |
| 1731364800 | 99.2 | -0.19 | -0.19 | 99.46 | 100 | 98.25 | 4589 |
| 1731105600 | 99.39 | 0.39 | 0.39 | 99 | 99.39 | 98 | 3111 |
| 1731019200 | 99 | 1 | 1.02 | 99.61 | 99.61 | 98.85 | 2714 |
| 1730932800 | 98 | 0.47 | 0.48 | 97.54 | 98 | 97.54 | 257 |
| 1730846400 | 97.53 | 0.28 | 0.29 | 98.09 | 98.09 | 97.53 | 269 |
| 1730760000 | 97.25 | -0.53 | -0.54 | 98.51 | 98.51 | 96.29 | 2806 |
| 1730497200 | 97.78 | 0.77 | 0.79 | 97 | 97.78 | 97 | 1172 |
| 1730410800 | 97.01 | 0.01 | 0.01 | 98 | 98 | 97 | 795 |
| 1730324400 | 97 | -0.99 | -1.01 | 97.7 | 97.7 | 96.31 | 4480 |
| 1730238000 | 97.99 | 1.49 | 1.54 | 97.84 | 97.99 | 97.33 | 1636 |
| 1730151600 | 96.5 | 0.9 | 0.94 | 95.6 | 96.5 | 95.6 | 454 |
| 1729892400 | 95.6 | -0.2 | -0.21 | 96.25 | 96.25 | 95.6 | 1666 |
| 1729806000 | 95.8 | 0.15 | 0.16 | 95.7 | 95.8 | 95.7 | 617 |
| 1729719600 | 95.65 | -2.85 | -2.89 | 98.98 | 98.98 | 95.51 | 5620 |
| 1729633200 | 98.5 | -0.15 | -0.15 | 98.49 | 98.5 | 98.35 | 475 |
| 1729546800 | 98.65 | 0.2 | 0.20 | 100.43 | 100.44 | 98.01 | 3642 |
| 1729287600 | 98.45 | -0.05 | -0.05 | 98.5 | 98.5 | 97.07 | 4973 |
| 1729201200 | 98.5 | -1.05 | -1.05 | 99.99 | 100.44 | 98.5 | 6351 |
| 1729114800 | 99.55 | -0.19 | -0.19 | 99.01 | 100 | 99.01 | 1554 |
| 1729028400 | 99.74 | -0.28 | -0.28 | 100.02 | 100.05 | 99.05 | 3388 |
| 1728682800 | 100.02 | -0.33 | -0.33 | 100.01 | 100.02 | 100.01 | 272 |
| 1728596400 | 100.35 | -0.53 | -0.53 | 100.05 | 100.5 | 100 | 2063 |
| 1728510000 | 100.88 | -0.38 | -0.38 | 101.73 | 102 | 100.53 | 875 |
| 1728423600 | 101.26 | 2.24 | 2.26 | 101.45 | 101.5 | 100.5 | 2810 |
| 1728337200 | 99.02 | 0 | 0.00 | 99.02 | 99.02 | 99.02 | 226 |
| 1728078000 | 99.02 | 0 | 0.00 | 99.02 | 99.02 | 99.02 | 23 |
| 1727991600 | 99.02 | -1.19 | -1.19 | 100.2 | 100.2 | 99.02 | 1014 |
| 1727905200 | 100.21 | 0.21 | 0.21 | 98.24 | 100.21 | 98.24 | 1424 |
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
