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 | 2.85 | 3.38680926916 | 84.15 | 87 | 83.58 | 57128 | 86.00861066 | CS |
| 4 | -6.85 | -7.29888119339 | 93.85 | 96.16 | 83.58 | 97426 | 89.60141272 | CS |
| 12 | -16.52 | -15.9582689335 | 103.52 | 104.97 | 83.58 | 93010 | 95.57189739 | CS |
| 26 | -13.018 | -13.0156571817 | 100.018 | 110.96 | 83.58 | 79261 | 100.33736232 | CS |
| 52 | -25.27 | -22.5082390665 | 112.27 | 117.52 | 83.58 | 53734 | 102.12331598 | CS |
| 156 | -45 | -34.0909090909 | 132 | 143.918 | 83.58 | 25228 | 106.93408505 | CS |
| 260 | -16.79 | -16.1768956547 | 103.79 | 143.918 | 83.58 | 25651 | 110.47941153 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 87 | 0.63 | 0.72 | 84.2 | 87 | 84.2 | 17161 |
| 1732746540 | 86.375 | 0.75 | 0.88 | 85.99 | 86.82 | 85.814 | 139200 |
| 1732660140 | 85.62 | 0.07 | 0.08 | 85.15 | 86.374 | 84.824 | 36182 |
| 1732573560 | 85.55 | 0.36 | 0.42 | 84.39 | 86.01 | 84.39 | 18198 |
| 1732314000 | 85.19 | -0.69 | -0.80 | 84.15 | 85.54 | 83.58 | 34931 |
| 1732227900 | 85.88 | -0.72 | -0.83 | 85.89 | 86.032 | 84.59 | 12095 |
| 1732141740 | 86.6001 | -0.93 | -1.06 | 85.406 | 86.99 | 85.02 | 21907 |
| 1732054800 | 87.526 | -1.09 | -1.23 | 87.042 | 87.62 | 86.57 | 11191 |
| 1731968640 | 88.616 | 1.31 | 1.50 | 87.09 | 88.752 | 87.09 | 20764 |
| 1731709260 | 87.306 | -0.95 | -1.08 | 87.89 | 88.72 | 85.49 | 35795 |
| 1731622800 | 88.26 | 0.74 | 0.84 | 87.78 | 89.26 | 87.738 | 31033 |
| 1731536760 | 87.522 | -1.13 | -1.27 | 86.76 | 88.32 | 86.76 | 10990 |
| 1731450480 | 88.65 | -0.95 | -1.06 | 88.85 | 89.47 | 87.07 | 809392 |
| 1731363600 | 89.6 | -0.41 | -0.46 | 89.05 | 90.94 | 89.05 | 106553 |
| 1731104400 | 90.01 | -1.12 | -1.23 | 90.99 | 91 | 90 | 7104 |
| 1731018540 | 91.13 | 0.55 | 0.61 | 90.5 | 91.87 | 90.3 | 11686 |
| 1730931600 | 90.58 | -2.92 | -3.13 | 92.3 | 92.3 | 90.18 | 98476 |
| 1730845680 | 93.502 | -1.35 | -1.42 | 93.35 | 94.25 | 92.843 | 418318 |
| 1730759160 | 94.85 | -0.03 | -0.04 | 93.8 | 96.16 | 93.53 | 17430 |
| 1730496420 | 94.884 | 0.95 | 1.02 | 93.85 | 95.634 | 93.85 | 9844 |
| 1730409780 | 93.93 | -1.12 | -1.17 | 94.1 | 95.23 | 93.414 | 36664 |
| 1730323500 | 95.045 | -1.41 | -1.46 | 93.95 | 96.41 | 93.36 | 667303 |
| 1730237280 | 96.45 | -0.85 | -0.87 | 96.5 | 96.68 | 95.53 | 12189 |
| 1730150880 | 97.3 | -1.01 | -1.03 | 96.28 | 98.32 | 96.28 | 6840 |
| 1729891500 | 98.312 | -0.03 | -0.03 | 98.3799 | 98.3799 | 96.01 | 4679 |
| 1729805160 | 98.346 | 0.45 | 0.46 | 97.2 | 98.9199 | 97.2 | 4401 |
| 1729718940 | 97.897 | -0.46 | -0.47 | 97.5 | 99.27 | 96.48 | 5518 |
| 1729632300 | 98.357 | -0.83 | -0.84 | 99 | 99.616 | 97.73 | 5275 |
| 1729545600 | 99.19 | 1.22 | 1.25 | 98.23 | 100.356 | 98.23 | 600938 |
| 1729286400 | 97.97 | -0.66 | -0.67 | 98.35 | 99.778 | 97.97 | 6664 |
| 1729200000 | 98.626 | 1.66 | 1.71 | 98.778 | 100.29 | 98.1 | 10410 |
| 1729113960 | 96.965 | -0.27 | -0.28 | 96.654 | 98.49 | 96.654 | 14619 |
| 1729027680 | 97.234 | -0.27 | -0.27 | 96.07 | 98.43 | 96.07 | 106070 |
| 1728941220 | 97.5 | -0.83 | -0.84 | 95.74 | 98.19 | 95.48 | 11910 |
| 1728681900 | 98.33 | 0.72 | 0.74 | 97.8401 | 98.34 | 97.82 | 12493 |
| 1728595560 | 97.61 | 0.47 | 0.48 | 97 | 97.9 | 95.25 | 6783 |
| 1728508800 | 97.14 | 0.09 | 0.09 | 97 | 97.7947 | 95.985 | 396456 |
| 1728422580 | 97.05 | -0.4 | -0.41 | 98.53 | 98.53 | 96.963 | 5305 |
| 1728336000 | 97.45 | -0.8 | -0.82 | 98.352 | 98.43 | 97.44 | 29862 |
| 1728077220 | 98.2518 | -0.17 | -0.17 | 97.91 | 98.64 | 97.5 | 444577 |
| 1727990760 | 98.42 | -1.5 | -1.50 | 98.98 | 98.98 | 97.5 | 4944 |
| 1727904000 | 99.92 | -0.3 | -0.30 | 100.59 | 100.614 | 98.85 | 694174 |
| 1727818140 | 100.22 | -0.12 | -0.12 | 98.83 | 101.58 | 98.83 | 5825 |
| 1727731380 | 100.34 | -0.98 | -0.97 | 100.25 | 102 | 99.05 | 6825 |
| 1727472000 | 101.32 | 0.87 | 0.86 | 99.83 | 101.688 | 99.83 | 5947 |
| 1727386200 | 100.452 | 1.2 | 1.21 | 98.4 | 100.652 | 98.4 | 3384 |
| 1727299200 | 99.25 | -0.19 | -0.19 | 100.18 | 100.18 | 98.4 | 7973 |
| 1727212800 | 99.442 | 1.92 | 1.97 | 99.54 | 99.762 | 97.8 | 3367 |
| 1727126940 | 97.52 | 0.41 | 0.42 | 97.23 | 98.67 | 96.13 | 18445 |
| 1726867200 | 97.115 | -3.58 | -3.55 | 97.35 | 98.99 | 96.03 | 16358 |
| 1726781220 | 100.694 | -0.78 | -0.76 | 98.82 | 101.5 | 98.65 | 12332 |
| 1726694460 | 101.47 | -0.12 | -0.12 | 102.97 | 102.97 | 100.25 | 6367 |
| 1726608240 | 101.59 | -1.58 | -1.53 | 102.178 | 102.66 | 101.59 | 6383 |
| 1726521720 | 103.17 | -0.39 | -0.38 | 101.86 | 103.802 | 101.86 | 7396 |
| 1726262940 | 103.56 | 0.49 | 0.48 | 104.97 | 104.97 | 101.65 | 198973 |
| 1726176540 | 103.0663 | -0.06 | -0.06 | 103 | 103.6276 | 102.72 | 39590 |
| 1726090140 | 103.13 | -1.21 | -1.16 | 104.51 | 104.51 | 102.87 | 17551 |
| 1726003500 | 104.3385 | 0.63 | 0.61 | 103.74 | 104.71 | 103.46 | 15103 |
| 1725917160 | 103.706 | 0.05 | 0.04 | 103.67 | 104.422 | 102.4 | 13456 |
| 1725658020 | 103.6602 | -1.1 | -1.05 | 103.52 | 104.956 | 103.384 | 163128 |
| 1725571440 | 104.76 | -0.37 | -0.35 | 104.46 | 105.1716 | 103.8 | 101807 |
| 1725485040 | 105.13 | -3.21 | -2.96 | 105.52 | 107.3573 | 104.17 | 104945 |
| 1725398880 | 108.34 | 1.45 | 1.36 | 107.51 | 108.34 | 106.516 | 283036 |
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
