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 | 3.07 | 1.88436042229 | 162.92 | 169.7457 | 161.33 | 407553 | 164.83561787 | SP |
| 4 | -25.11 | -13.1397174254 | 191.1 | 192.18 | 161.33 | 522488 | 171.58907103 | SP |
| 12 | -24.18 | -12.7149392649 | 190.17 | 193.06 | 161.33 | 390935 | 178.8230502 | SP |
| 26 | -2.51 | -1.48961424332 | 168.5 | 193.06 | 161.33 | 296091 | 180.04105141 | SP |
| 52 | 11.53 | 7.46471578402 | 154.46 | 193.06 | 142.115 | 286869 | 171.34776012 | SP |
| 156 | 49.21 | 42.1390649084 | 116.78 | 193.06 | 86.19 | 249342 | 138.12282354 | SP |
| 260 | 109.74 | 195.093333333 | 56.25 | 193.06 | 53 | 296924 | 118.81925637 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 168.57 | 1.02 | 0.61 | 167.34 | 169.7457 | 166.88 | 284320 |
| 1741991400 | 167.55 | 5.25 | 3.23 | 164.58 | 167.72 | 164.57 | 319958 |
| 1741905000 | 162.3 | -3.28 | -1.98 | 165.35 | 165.3915 | 161.76 | 362468 |
| 1741818600 | 165.58 | 2.46 | 1.51 | 166.07 | 167.14349 | 163.7483 | 335891 |
| 1741732200 | 163.12 | -0.31 | -0.19 | 162.91999 | 165.84571 | 161.33 | 735128 |
| 1741645800 | 163.43 | -7.62 | -4.45 | 167.75 | 167.87 | 161.69 | 2281127 |
| 1741390200 | 171.05 | 1.98 | 1.17 | 168.89 | 171.65 | 166.6154 | 495845 |
| 1741303800 | 169.07 | -5.42 | -3.11 | 170.75 | 173.3795 | 168.4 | 470629 |
| 1741217400 | 174.49 | 2.61 | 1.52 | 172.4 | 174.878 | 170.18 | 290031 |
| 1741131000 | 171.88 | -0.35 | -0.20 | 170.24 | 174.99 | 168.3556 | 1332586 |
| 1741044600 | 172.23 | -5.7 | -3.20 | 178.74 | 179 | 170.69 | 696925 |
| 1740785400 | 177.93 | 2.87 | 1.64 | 174.31 | 177.93 | 172.862 | 459758 |
| 1740699000 | 175.06 | -6.59 | -3.63 | 183.13 | 183.16 | 175.05 | 368971 |
| 1740612600 | 181.65 | 1.45 | 0.80 | 181.49 | 183.51 | 180.28 | 264182 |
| 1740526200 | 180.2 | -2.74 | -1.50 | 182.47 | 182.53 | 178.81 | 391062 |
| 1740439800 | 182.94 | -2.71 | -1.46 | 186.28 | 186.8903 | 182.45 | 352670 |
| 1740180600 | 185.65 | -5.07 | -2.66 | 191.18 | 191.24 | 185.56 | 337163 |
| 1740094200 | 190.72 | -0.69 | -0.36 | 191.34 | 191.56 | 188.71 | 198813 |
| 1740007800 | 191.41 | -0.1 | -0.05 | 191.51 | 192.18 | 190 | 250784 |
| 1739921400 | 191.51 | 1.26 | 0.66 | 191.1 | 191.73 | 190.25 | 221448 |
| 1739575800 | 190.25 | 0.81 | 0.43 | 189.27 | 190.37 | 188.8925 | 193996 |
| 1739489400 | 189.44 | 2.98 | 1.60 | 187.1 | 189.49 | 186.82 | 258088 |
| 1739403000 | 186.46 | -0.39 | -0.21 | 184.18 | 186.6284 | 183.84 | 227979 |
| 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 | 259065 |
| 1738971000 | 184.75 | -1.69 | -0.91 | 187.07 | 188 | 184.01 | 270697 |
| 1738884600 | 186.44 | 0.64 | 0.34 | 186.12 | 186.86 | 185.24 | 243875 |
| 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 | 376652 |
| 1738625400 | 180.51 | -2.95 | -1.61 | 178.67 | 181.8499 | 177.9 | 506215 |
| 1738366200 | 183.46 | -0.98 | -0.53 | 186.48 | 187.5199 | 182.8555 | 308123 |
| 1738279800 | 184.44 | -0.08 | -0.04 | 183.8 | 185.28 | 182.4325 | 281760 |
| 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 | 187.14 | 188.61 | 185.77 | 302961 |
| 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 | 183.8735 | 183.8735 | 181.22 | 362438 |
| 1736379000 | 186.45 | -0.2 | -0.11 | 186.65 | 186.93 | 184.42 | 241731 |
| 1736292600 | 186.65 | -4.25 | -2.23 | 191.76 | 191.9499 | 185.9227 | 342495 |
| 1736206200 | 190.9 | 2.65 | 1.41 | 190.62 | 192.69 | 190.16 | 316999 |
| 1735947000 | 188.25 | 3.29 | 1.78 | 185.96 | 188.3758 | 185.94 | 260762 |
| 1735860600 | 184.96 | 0.08 | 0.04 | 186.51 | 187.145 | 183.05 | 442553 |
| 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 | 299919 |
| 1735342200 | 189.09 | -2.92 | -1.52 | 190.93 | 190.93 | 187.24 | 291207 |
| 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 | 279613 |
| 1734737400 | 187.98 | 2.75 | 1.48 | 183.78 | 189.26 | 183.01 | 271961 |
| 1734651000 | 185.23 | 0.1 | 0.05 | 187.2649 | 187.53 | 184.98 | 375595 |
| 1734564600 | 185.13 | -6.41 | -3.35 | 192.22 | 192.8399 | 184.42 | 363788 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
