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 | 8.41 | 5.2879778672 | 159.04 | 172.97 | 157.05 | 42575 | 163.06869571 | DR |
| 4 | 21 | 14.339364971 | 146.45 | 172.97 | 142.05 | 37343 | 156.73559055 | DR |
| 12 | 51.63 | 44.5777931273 | 115.82 | 172.97 | 113.82 | 37643 | 142.87743436 | DR |
| 26 | 7.46 | 4.66279142446 | 159.99 | 172.97 | 98.82 | 51129 | 133.40391529 | DR |
| 52 | 45.95 | 37.8189300412 | 121.5 | 172.97 | 96.44 | 61513 | 131.89565508 | DR |
| 156 | 109.46 | 188.756682187 | 57.99 | 172.97 | 38.47 | 35599 | 112.12277683 | DR |
| 260 | -191.05 | -53.2914923291 | 358.5 | 500.39 | 38.47 | 30444 | 103.98787513 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752874200 | 167.44999 | -3.06 | -1.79 | 171.65 | 171.65 | 165.3 | 73894 |
| 1752787800 | 170.51 | 5.33 | 3.23 | 171.9 | 172.97 | 168.45 | 51263 |
| 1752701340 | 165.18 | 0.22 | 0.13 | 164.88 | 165.68 | 162.97 | 21374 |
| 1752615000 | 164.96 | 5.44 | 3.41 | 161.61 | 165.69999 | 161.61 | 22544 |
| 1752528600 | 159.52 | 0.52 | 0.33 | 160 | 160.13 | 157.05 | 18517 |
| 1752269400 | 159 | -0.04 | -0.03 | 159.04 | 161.41 | 159 | 99176 |
| 1752183000 | 159.04 | -2.15 | -1.33 | 161 | 162.49 | 157.81 | 37885 |
| 1752096540 | 161.19 | 5.51 | 3.54 | 156.49 | 161.5 | 156.49 | 18548 |
| 1752010080 | 155.68 | -0.48 | -0.31 | 156.18 | 157.05 | 155.19999 | 29116 |
| 1751923800 | 156.16 | -0.45 | -0.29 | 157.6 | 158.19999 | 155.69999 | 22276 |
| 1751664600 | 156.61 | -2.75 | -1.73 | 160.29 | 160.44999 | 155.83 | 11525 |
| 1751578140 | 159.36 | 1.71 | 1.08 | 157.69999 | 160.8 | 157.69999 | 22460 |
| 1751491800 | 157.65 | 4.05 | 2.64 | 153.6 | 158.36 | 153.1 | 23056 |
| 1751405400 | 153.6 | -0.64 | -0.41 | 154.26 | 155.4 | 151.19999 | 19650 |
| 1751319000 | 154.24 | -1.39 | -0.89 | 155.1 | 155.31 | 153.35 | 111742 |
| 1751059800 | 155.63 | 2.48 | 1.62 | 153.56 | 156.47 | 153.51 | 27965 |
| 1750973400 | 153.15 | -1.24 | -0.80 | 154.4 | 155.5 | 153.15 | 27690 |
| 1750887000 | 154.38999 | 2.35 | 1.55 | 153.69999 | 155.06 | 153.1 | 76180 |
| 1750800540 | 152.04 | 8.06 | 5.60 | 145.6 | 152.47999 | 145.6 | 52557 |
| 1750714140 | 143.97999 | -0.62 | -0.43 | 143.19 | 145.3 | 142.05 | 15774 |
| 1750455000 | 144.6 | -1.35 | -0.92 | 146.44999 | 147.9 | 143.05 | 37554 |
| 1750282200 | 145.94999 | -1.3 | -0.88 | 148 | 148.05 | 145.94999 | 13583 |
| 1750195800 | 147.25 | -0.6 | -0.41 | 148 | 148 | 146.58 | 19234 |
| 1750109400 | 147.85 | 2.31 | 1.59 | 147.01 | 150 | 146.19 | 88983 |
| 1749850200 | 145.54 | -3.66 | -2.45 | 148 | 148 | 145.54 | 50660 |
| 1749763800 | 149.19999 | -0.64 | -0.43 | 148.9 | 149.59 | 146.69999 | 46184 |
| 1749677400 | 149.84 | -0.11 | -0.07 | 150.97 | 151.99 | 147.65 | 27918 |
| 1749591000 | 149.94999 | 6.15 | 4.28 | 146.69999 | 152.49 | 146.03 | 65506 |
| 1749504600 | 143.8 | 0.5 | 0.35 | 144.41 | 146 | 143.4 | 22775 |
| 1749245400 | 143.3 | 2.32 | 1.65 | 142.19999 | 151.44999 | 141.57 | 26279 |
| 1749159000 | 140.97999 | -2.52 | -1.76 | 142.91 | 143.88999 | 140.97999 | 25329 |
| 1749072540 | 143.5 | 4.62 | 3.33 | 140.19999 | 144.05 | 140.19999 | 41335 |
| 1748986200 | 138.88 | 0.68 | 0.49 | 138.68 | 139.65 | 137.8 | 21151 |
| 1748899800 | 138.19999 | -0.26 | -0.19 | 137.32 | 138.88 | 135.94999 | 41982 |
| 1748640600 | 138.46 | -0.38 | -0.27 | 138.69999 | 139.29 | 136 | 16137 |
| 1748554140 | 138.84 | -2.52 | -1.78 | 141 | 141.19 | 138.46 | 168099 |
| 1748467800 | 141.36 | 2.43 | 1.75 | 139.5 | 141.4 | 138.65 | 19047 |
| 1748381400 | 138.93 | 1.93 | 1.41 | 136.6 | 140 | 136.6 | 10002 |
| 1748294940 | 137 | -0.23 | -0.17 | 137.35 | 137.8 | 136.06 | 5369 |
| 1748035800 | 137.22999 | -2.07 | -1.49 | 137.87 | 137.87 | 135.1 | 28069 |
| 1747949340 | 139.3 | 4.79 | 3.56 | 134.5 | 139.3 | 134.05 | 63655 |
| 1747863000 | 134.51 | -2.54 | -1.85 | 136.1 | 137.85 | 134.5 | 14020 |
| 1747776540 | 137.05 | 1.15 | 0.85 | 135.65 | 137.05 | 135 | 8436 |
| 1747690200 | 135.9 | -1.1 | -0.80 | 134.5 | 136.44999 | 133.5 | 15030 |
| 1747431000 | 137 | -0.4 | -0.29 | 137.4 | 139.3 | 136.5 | 16318 |
| 1747344540 | 137.4 | -0.14 | -0.10 | 136 | 138 | 134.51 | 21260 |
| 1747258200 | 137.54 | 1.79 | 1.32 | 135.99 | 137.54 | 135.49 | 49766 |
| 1747171740 | 135.75 | 3.27 | 2.47 | 132.75 | 135.99 | 132 | 54274 |
| 1747085400 | 132.47999 | 8.23 | 6.62 | 131.51 | 134.52 | 130.5 | 67583 |
| 1746826200 | 124.25 | 0.25 | 0.20 | 126.68 | 127.5 | 124.25 | 24334 |
| 1746739800 | 124 | -0.13 | -0.10 | 125 | 125.94 | 123.45 | 34101 |
| 1746653340 | 124.13 | 1.14 | 0.93 | 124.23 | 126.19 | 122.96 | 44477 |
| 1746567000 | 122.99 | -1.68 | -1.35 | 123.9 | 124.72 | 122.51 | 16899 |
| 1746480600 | 124.67 | -0.91 | -0.72 | 126.85 | 127.21 | 124.53 | 27613 |
| 1746221400 | 125.58 | 5.1 | 4.23 | 124.5 | 127.66 | 124.38 | 143641 |
| 1746048600 | 120.48 | 5.73 | 4.99 | 116.21 | 120.48 | 114.5 | 16623 |
| 1745962200 | 114.75 | 0.01 | 0.01 | 115.78 | 117 | 114.75 | 31418 |
| 1745875800 | 114.74 | -2.76 | -2.35 | 117 | 117 | 113.82 | 37430 |
| 1745616600 | 117.5 | 1.07 | 0.92 | 115.82 | 117.52 | 114.69 | 25217 |
| 1745530200 | 116.43 | 3.9 | 3.47 | 113.49 | 116.7 | 112.15 | 51493 |
| 1745443740 | 112.53 | 4.13 | 3.81 | 112.5 | 114 | 111.23 | 53439 |
| 1745357400 | 108.4 | -1.6 | -1.45 | 108.77 | 109.3 | 106.47 | 25843 |
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
