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 | 4.8 | 4.73933649289 | 101.28 | 108.99 | 99.65 | 22522 | 105.0174306 | CS |
| 4 | -6.62 | -5.87400177462 | 112.7 | 115.29 | 98.03 | 32294 | 106.26506397 | CS |
| 12 | -31.92 | -23.1304347826 | 138 | 139.99 | 98.03 | 39111 | 114.64710515 | CS |
| 26 | -31.52 | -22.9069767442 | 137.6 | 149.55 | 98.03 | 47641 | 128.83573381 | CS |
| 52 | -1.82 | -1.68674698795 | 107.9 | 149.55 | 94.36 | 40713 | 124.34620732 | CS |
| 156 | 50.785 | 91.8437471742 | 55.295 | 149.55 | 45.29 | 28977 | 94.02887802 | CS |
| 260 | 77.875 | 276.103527743 | 28.205 | 149.55 | 24.205 | 23177 | 79.87871103 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 106.08 | 1.57 | 1.50 | 106.62 | 108.99 | 104.25 | 5287 |
| 1732573560 | 104.5077 | -0.49 | -0.47 | 108.15 | 108.15 | 104 | 38648 |
| 1732314000 | 105 | 2.16 | 2.10 | 103 | 106.19 | 101.7 | 5881 |
| 1732227900 | 102.8414 | -2.65 | -2.51 | 105.67 | 105.67 | 100 | 5907 |
| 1732141740 | 105.4927 | 4.28 | 4.23 | 101.28 | 107 | 99.65 | 56890 |
| 1732054800 | 101.208 | 0 | 0.00 | 98.75 | 105 | 98.75 | 9245 |
| 1731968640 | 101.206 | -1 | -0.97 | 102 | 103.99 | 98.03 | 44915 |
| 1731709260 | 102.202 | -3.58 | -3.39 | 104.23 | 105 | 99.37 | 75590 |
| 1731622800 | 105.7851 | 0.97 | 0.93 | 110.9 | 110.9 | 104.26 | 66359 |
| 1731536760 | 104.8125 | -0.61 | -0.58 | 104.11 | 110 | 103 | 4914 |
| 1731450480 | 105.426 | -2.38 | -2.21 | 107.994 | 108.84 | 104.57 | 3650 |
| 1731363600 | 107.806 | -2.89 | -2.61 | 113.23 | 113.9 | 107.8 | 28079 |
| 1731104400 | 110.7 | 4.69 | 4.42 | 102.9 | 111.2 | 102.9 | 94142 |
| 1731018540 | 106.01 | -4.59 | -4.15 | 110 | 110.25 | 106 | 95329 |
| 1730931600 | 110.6 | 4.39 | 4.14 | 104.35 | 112.5 | 104.35 | 4442 |
| 1730845680 | 106.208 | -3.59 | -3.27 | 110.48 | 112.15 | 105 | 35284 |
| 1730759160 | 109.8 | -1.74 | -1.56 | 114.55 | 114.55 | 107.79 | 8171 |
| 1730496420 | 111.5392 | 2.54 | 2.33 | 115.29 | 115.29 | 109 | 2555 |
| 1730409780 | 109 | -1.8 | -1.62 | 110.8 | 113.028 | 105.9 | 3986 |
| 1730323500 | 110.8 | 0.05 | 0.04 | 112.7 | 114 | 105.98 | 56602 |
| 1730237280 | 110.754 | -2.39 | -2.11 | 115.65 | 115.65 | 109.53 | 109547 |
| 1730150880 | 113.145 | -2.06 | -1.78 | 116.75 | 116.75 | 111.132 | 57347 |
| 1729891500 | 115.2 | -0.8 | -0.69 | 115.2 | 115.2 | 112 | 58563 |
| 1729805160 | 116 | 1.78 | 1.56 | 115 | 117.58 | 112 | 2361 |
| 1729718940 | 114.216 | -2.78 | -2.38 | 117.54 | 117.54 | 112.02 | 61888 |
| 1729632300 | 117 | -2.13 | -1.78 | 115.05 | 118.5 | 112.9 | 74128 |
| 1729545600 | 119.125 | 1.63 | 1.39 | 120.15 | 120.25 | 115.775 | 2317 |
| 1729286400 | 117.4956 | 1.8 | 1.55 | 120.15 | 120.53 | 115.7 | 63192 |
| 1729200000 | 115.7 | -0.56 | -0.48 | 116.44 | 122 | 115.06 | 4715 |
| 1729113960 | 116.26 | -5.94 | -4.86 | 117.9 | 120.6 | 116.26 | 1628 |
| 1729027680 | 122.2 | 2.65 | 2.22 | 120 | 122.2 | 116.73 | 2043 |
| 1728941220 | 119.55 | -1.77 | -1.46 | 116.2 | 122.35 | 115.35 | 3314 |
| 1728681900 | 121.32 | 3.57 | 3.03 | 117.2 | 122.35 | 117.2 | 2766 |
| 1728595560 | 117.75 | 2.25 | 1.95 | 119 | 119 | 112.06 | 1498 |
| 1728508800 | 115.5 | -0.25 | -0.22 | 112.2 | 119.16 | 112.2 | 201323 |
| 1728422580 | 115.75 | -2.25 | -1.91 | 118.1 | 118.1 | 114.28 | 2314 |
| 1728336000 | 118.002 | 3.96 | 3.47 | 112.9 | 118.5 | 112.9 | 2905 |
| 1728077220 | 114.04 | 0.01 | 0.01 | 117.75 | 117.75 | 110.01 | 37983 |
| 1727990760 | 114.032 | -3.49 | -2.97 | 120.6 | 120.6 | 113.48 | 1973 |
| 1727904000 | 117.52 | -0.74 | -0.63 | 115.41 | 118.53 | 113.49 | 3761 |
| 1727818140 | 118.26 | 1.66 | 1.42 | 121.54 | 122.04 | 115.5 | 54251 |
| 1727731380 | 116.6 | -2.19 | -1.84 | 118.79 | 121.45 | 114.07 | 468386 |
| 1727472000 | 118.79 | -9.2 | -7.19 | 124.65 | 124.65 | 117.64 | 255281 |
| 1727386200 | 127.99 | 2.99 | 2.39 | 120.7001 | 129.25 | 120.7001 | 1573 |
| 1727299200 | 125 | -3 | -2.34 | 129 | 130.62 | 123.3 | 1239 |
| 1727212800 | 128 | 3.5 | 2.81 | 120 | 128.25 | 120 | 56289 |
| 1727126940 | 124.5 | -1.65 | -1.30 | 126.75 | 128.05 | 120.05 | 1487 |
| 1726867200 | 126.146 | -7 | -5.25 | 133.4 | 133.4 | 125.71 | 110086 |
| 1726781220 | 133.142 | -0.27 | -0.20 | 137.66999 | 137.66999 | 130.15 | 2008 |
| 1726694460 | 133.41 | 1.67 | 1.27 | 132 | 136.522 | 131.26 | 2295 |
| 1726608240 | 131.74 | -6.25 | -4.53 | 136.81 | 137.99 | 131.38 | 1137 |
| 1726521720 | 137.99369 | 1.51 | 1.11 | 138 | 139 | 134.24 | 1878 |
| 1726262940 | 136.4789 | -1.77 | -1.28 | 135.62 | 137.71 | 133.76 | 13969 |
| 1726176540 | 138.25 | 6.71 | 5.10 | 132.478 | 139.99 | 131.996 | 3911 |
| 1726090140 | 131.54 | 2.9 | 2.25 | 128.63999 | 137.19999 | 128.63999 | 1447 |
| 1726003500 | 128.63999 | -1.37 | -1.05 | 130 | 131.19999 | 128.19999 | 7221 |
| 1725917160 | 130.01 | -3.53 | -2.64 | 127.65 | 136.94999 | 127.65 | 2425 |
| 1725658020 | 133.54 | 3.11 | 2.39 | 131.4625 | 136.1875 | 129.15549 | 16270 |
| 1725571440 | 130.428 | -5.82 | -4.27 | 132.05 | 134.96 | 129.26 | 2345 |
| 1725485040 | 136.25 | -2.26 | -1.63 | 138 | 138 | 133.272 | 1741 |
| 1725398880 | 138.51 | -0.23 | -0.17 | 141.19 | 141.19 | 134.79 | 2766 |
| 1725053340 | 138.7425 | 3.56 | 2.63 | 138.642 | 139.49 | 133.25 | 28776 |
| 1724966400 | 135.1851 | 1.14 | 0.85 | 133.66999 | 139.97999 | 132.09 | 1781 |
| 1724880360 | 134.04499 | 0.92 | 0.69 | 133.43199 | 138.8 | 132.84 | 1700 |
| 1724794080 | 133.124 | -1.38 | -1.02 | 134.49 | 137 | 132.1 | 1959 |
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
