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 | 5.77 | 3.18643693395 | 181.08 | 188 | 180.91 | 273115 | 185.25254925 | SP |
| 4 | 4.38 | 2.40039458541 | 182.47 | 193.06 | 177.9 | 344769 | 185.07801964 | SP |
| 12 | 7.54 | 4.20500808655 | 179.31 | 193.06 | 177.9 | 292760 | 186.41544771 | SP |
| 26 | 27.41 | 17.1914199699 | 159.44 | 193.06 | 157.83 | 244381 | 180.48184369 | SP |
| 52 | 31.95 | 20.6262104584 | 154.9 | 193.06 | 142.115 | 264905 | 169.51037469 | SP |
| 156 | 62.88 | 50.7219488586 | 123.97 | 193.06 | 86.19 | 246817 | 134.8840379 | SP |
| 260 | 106.78 | 133.358311477 | 80.07 | 193.06 | 53 | 306471 | 114.1992322 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 186.85 | -0.31 | -0.17 | 185.96 | 187.8 | 185.86 | 180985 |
| 1739230200 | 187.16 | 2.41 | 1.30 | 186.14 | 187.63 | 186.0051 | 259989 |
| 1738971000 | 184.75 | -1.69 | -0.91 | 187.07 | 188 | 184.01 | 287444 |
| 1738884600 | 186.44 | 0.64 | 0.34 | 186.12 | 186.86 | 185.24 | 243758 |
| 1738798200 | 185.8 | 2.58 | 1.41 | 183.54 | 185.89 | 183.1013 | 215287 |
| 1738711800 | 183.22 | 2.71 | 1.50 | 181.08 | 183.44 | 180.91 | 376419 |
| 1738625400 | 180.51 | -2.95 | -1.61 | 178.67 | 181.8499 | 177.9 | 535119 |
| 1738366200 | 183.46 | -0.98 | -0.53 | 186.48 | 187.5199 | 182.8555 | 294061 |
| 1738279800 | 184.44 | -0.08 | -0.04 | 183.8 | 185.28 | 182.4325 | 281893 |
| 1738193400 | 184.52 | -1.47 | -0.79 | 185.41 | 185.47 | 182.5 | 292970 |
| 1738107000 | 185.99 | 5.47 | 3.03 | 181.59 | 186.38 | 179.888 | 404924 |
| 1738020600 | 180.52 | -9.93 | -5.21 | 181.65 | 183.48 | 178.83 | 744446 |
| 1737761400 | 190.45 | -1.57 | -0.82 | 193.06 | 193.06 | 189.8317 | 303801 |
| 1737675000 | 192.02 | 0 | 0.00 | 192.02 | 192.02 | 192.02 | 0 |
| 1737588600 | 192.02 | 3.85 | 2.05 | 190.13 | 192.2779 | 190.13 | 634588 |
| 1737502200 | 188.17 | 1.41 | 0.75 | 187.28 | 188.61 | 185.77 | 321710 |
| 1737156600 | 186.76 | 2.82 | 1.53 | 187.42 | 187.42 | 185.84 | 240556 |
| 1737070200 | 183.94 | -1.38 | -0.74 | 187.04 | 187.05 | 183.9 | 193253 |
| 1736983800 | 185.32 | 3.89 | 2.14 | 184.06 | 185.91 | 183.6381 | 274330 |
| 1736897400 | 181.43 | 0.55 | 0.30 | 182.47 | 183.0801 | 180.05 | 352340 |
| 1736811000 | 180.88 | -1.64 | -0.90 | 179.41 | 181.095 | 178.6202 | 308949 |
| 1736551800 | 182.52 | -3.93 | -2.11 | 184.35 | 184.35 | 181.22 | 391718 |
| 1736379000 | 186.45 | -0.2 | -0.11 | 186.91 | 186.97 | 184.42 | 252461 |
| 1736292600 | 186.65 | -4.25 | -2.23 | 191.76 | 191.955 | 185.9227 | 344407 |
| 1736206200 | 190.9 | 2.65 | 1.41 | 190.62 | 192.69 | 190.16 | 320679 |
| 1735947000 | 188.25 | 3.29 | 1.78 | 185.96 | 188.3758 | 185.81 | 263655 |
| 1735860600 | 184.96 | 0.08 | 0.04 | 186.51 | 187.145 | 183.05 | 445427 |
| 1735687800 | 184.88 | -1.86 | -1.00 | 187.27 | 187.27 | 184.4032 | 242498 |
| 1735601400 | 186.74 | -2.35 | -1.24 | 186.32 | 188.1829 | 185.05 | 303280 |
| 1735342200 | 189.09 | -2.92 | -1.52 | 190.93 | 190.93 | 187.24 | 292170 |
| 1735255800 | 192.01 | 0.37 | 0.19 | 191.14 | 192.55 | 190.39 | 223319 |
| 1735077840 | 191.64 | 2.03 | 1.07 | 190.17 | 191.71 | 190.05 | 260987 |
| 1734996600 | 189.61 | 1.63 | 0.87 | 188.61 | 189.69 | 187.325 | 280240 |
| 1734737400 | 187.98 | 2.75 | 1.48 | 183.78 | 189.26 | 183 | 291644 |
| 1734651000 | 185.23 | 0.1 | 0.05 | 187.1 | 187.53 | 184.98 | 392305 |
| 1734564600 | 185.13 | -6.41 | -3.35 | 192.22 | 192.8399 | 184.42 | 364135 |
| 1734478200 | 191.54 | -1.24 | -0.64 | 191.23 | 192.1484 | 190.24 | 277253 |
| 1734391800 | 192.78 | 2.25 | 1.18 | 190.8 | 192.9634 | 190.45 | 266671 |
| 1734132600 | 190.53 | 0.89 | 0.47 | 191.68 | 192.2099 | 189.05 | 191719 |
| 1734046200 | 189.64 | -0.77 | -0.40 | 189.52 | 190.4 | 188.91 | 169270 |
| 1733959800 | 190.41 | 2.79 | 1.49 | 189.3 | 191.029 | 188.5 | 227584 |
| 1733873400 | 187.62 | -2.67 | -1.40 | 190.04 | 190.34 | 186.9645 | 278689 |
| 1733787000 | 190.29 | -1.44 | -0.75 | 191.1 | 191.6378 | 189.87 | 278172 |
| 1733527800 | 191.73 | 0.97 | 0.51 | 191.28 | 192.3566 | 191.08 | 203150 |
| 1733441400 | 190.76 | -0.95 | -0.50 | 191.76 | 191.78378 | 190.54 | 252693 |
| 1733355000 | 191.71 | 3.84 | 2.04 | 190.25 | 191.78 | 189.9795 | 249837 |
| 1733268600 | 187.87 | 0.88 | 0.47 | 186.24 | 187.95 | 185.91 | 267374 |
| 1733182200 | 186.99 | 1.72 | 0.93 | 185.45 | 187.6 | 185.45 | 303580 |
| 1732917840 | 185.27 | 1.84 | 1.00 | 183.98 | 185.59 | 183.96 | 102048 |
| 1732750200 | 183.43 | -2.08 | -1.12 | 184.82 | 184.82 | 181.6 | 289477 |
| 1732663800 | 185.51 | 0.6 | 0.32 | 185.5 | 186.26 | 184.76 | 197863 |
| 1732577400 | 184.91 | 0.01 | 0.01 | 186.34 | 186.69 | 184.2 | 269978 |
| 1732318200 | 184.9 | 0.65 | 0.35 | 184.25 | 185 | 183.6701 | 445454 |
| 1732231800 | 184.25 | 2 | 1.10 | 184.5 | 185.4 | 181.35 | 195808 |
| 1732145400 | 182.25 | 0.12 | 0.07 | 182.37 | 182.37 | 179.75 | 171640 |
| 1732059000 | 182.13 | 2.25 | 1.25 | 178.96 | 182.1465 | 178.96 | 174739 |
| 1731972600 | 179.88 | 0.49 | 0.27 | 179.3 | 180.6399 | 178.42 | 214284 |
| 1731713400 | 179.39 | -4.33 | -2.36 | 181.88 | 181.88 | 178.5601 | 272722 |
| 1731627000 | 183.72 | -0.75 | -0.41 | 184.99 | 185.19 | 183.41 | 190224 |
| 1731540600 | 184.47 | -0.77 | -0.42 | 185.24 | 186.0993 | 184.18 | 175148 |
| 1731454200 | 185.24 | 0.17 | 0.09 | 184.82 | 185.62 | 183.8702 | 229605 |
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
