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 | 3.09 | 3.63315696649 | 85.05 | 91.1 | 79.15 | 47269 | 85.69044642 | CS |
| 4 | -17.235 | -16.3558718861 | 105.375 | 114 | 79.15 | 98984 | 107.5298477 | CS |
| 12 | -29.61 | -25.1464968153 | 117.75 | 122.35 | 79.15 | 55635 | 108.82133141 | CS |
| 26 | -56.71 | -39.1508457025 | 144.85 | 147.55 | 79.15 | 43942 | 115.94369218 | CS |
| 52 | -17.56 | -16.6130558184 | 105.7 | 149.55 | 79.15 | 45976 | 122.94940134 | CS |
| 156 | 33.93 | 62.5899280576 | 54.21 | 149.55 | 45.29 | 29158 | 98.27218567 | CS |
| 260 | 59.245 | 205.035473265 | 28.895 | 149.55 | 24.205 | 24266 | 82.09122872 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 88.14 | 1.51 | 1.74 | 88 | 89.77 | 87 | 64379 |
| 1735252020 | 86.6299 | 0.02 | 0.02 | 89.7 | 89.7 | 85.65 | 6662 |
| 1735078200 | 86.61 | -1.25 | -1.42 | 90 | 90 | 86.61 | 12632 |
| 1734992400 | 87.856 | 3.11 | 3.67 | 91.1 | 91.1 | 86.3168 | 45732 |
| 1734733200 | 84.748 | -18.33 | -17.78 | 85.05 | 86.5 | 79.15 | 124049 |
| 1734646800 | 103.075 | -2.05 | -1.95 | 105.12 | 107.99 | 102.51 | 22853 |
| 1734560940 | 105.12 | -3.88 | -3.56 | 108.3026 | 108.924 | 104.65 | 18941 |
| 1734474360 | 109 | 1.08 | 1.00 | 107.925 | 109.446 | 107.634 | 4660 |
| 1734388140 | 107.916 | 2.12 | 2.00 | 105.8 | 112.39 | 104.85 | 6088 |
| 1734128940 | 105.8 | -6.81 | -6.05 | 109 | 109.4 | 105.01 | 85458 |
| 1734042480 | 112.612 | 0.68 | 0.60 | 111.93 | 114 | 107.06 | 3144 |
| 1733955900 | 111.9359 | 0.44 | 0.39 | 111.5 | 112 | 107 | 10795 |
| 1733869200 | 111.5 | 1.8 | 1.64 | 114 | 114 | 108 | 715821 |
| 1733782800 | 109.7 | -0.5 | -0.45 | 110 | 112.5 | 108.25 | 692292 |
| 1733523600 | 110.2 | 2.79 | 2.60 | 107.5 | 111.99 | 107.5 | 7147 |
| 1733437500 | 107.408 | -1.11 | -1.02 | 108.45 | 110 | 107 | 35744 |
| 1733350980 | 108.52 | -0.48 | -0.44 | 109 | 111.514 | 108.15 | 3826 |
| 1733264700 | 109 | -2.54 | -2.27 | 110 | 112.25 | 108.908 | 4208 |
| 1733178180 | 111.536 | 4.71 | 4.41 | 104.4001 | 112.74 | 104.4 | 8418 |
| 1732918200 | 106.825 | 0.23 | 0.22 | 105.375 | 108.242 | 104 | 72217 |
| 1732746540 | 106.59 | 0.51 | 0.48 | 107.04 | 107.85 | 103.8 | 10434 |
| 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 |
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
