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 | -0.39 | -0.266320677411 | 146.44 | 146.9956 | 143.0093 | 64936 | 144.56211274 | SP |
| 4 | -6.56 | -4.29853875893 | 152.61 | 153.4503 | 141.04 | 100809 | 147.24604104 | SP |
| 12 | 15.08 | 11.5140871955 | 130.97 | 154.5 | 130.97 | 96987 | 145.80669711 | SP |
| 26 | 27.15 | 22.83431455 | 118.9 | 154.5 | 114.17 | 97691 | 134.30445843 | SP |
| 52 | 39.85 | 37.5235404896 | 106.2 | 154.5 | 102.97 | 96049 | 124.34061815 | SP |
| 156 | 34.92 | 31.4226581481 | 111.13 | 154.5 | 80.63 | 83314 | 106.95000214 | SP |
| 260 | 77.35 | 112.590975255 | 68.7 | 154.5 | 42.54 | 76934 | 101.86783344 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 146.05 | 1.6 | 1.11 | 145.27 | 146.05 | 144.2052 | 132713 |
| 1735860600 | 144.44999 | 0.35 | 0.24 | 145.3 | 145.86 | 143.46 | 107183 |
| 1735687800 | 144.1 | -0.28 | -0.19 | 145.22 | 145.22 | 143.55 | 61400 |
| 1735601400 | 144.38 | -1.53 | -1.05 | 144.04 | 144.925 | 143.0093 | 54175 |
| 1735342200 | 145.91 | -1.32 | -0.90 | 146.44 | 146.9956 | 144.97 | 37271 |
| 1735255800 | 147.22999 | 0.45 | 0.31 | 146.13 | 147.26 | 145.9956 | 34585 |
| 1735077840 | 146.78 | 2.21 | 1.53 | 145.19999 | 146.78 | 144.69999 | 73958 |
| 1734996600 | 144.57 | 0.51 | 0.35 | 143.47999 | 144.63999 | 142.84 | 144366 |
| 1734737400 | 144.06 | 2.25 | 1.59 | 141.04 | 144.78 | 140.91 | 132876 |
| 1734651000 | 141.81 | -0.29 | -0.20 | 144.16999 | 145.07 | 141.81 | 98360 |
| 1734564600 | 142.1 | -6.02 | -4.06 | 148.4 | 148.51 | 141.88 | 83681 |
| 1734478200 | 148.12 | -2.13 | -1.42 | 149.4 | 149.41 | 147.74 | 348412 |
| 1734391800 | 150.25 | 0.46 | 0.31 | 150.65 | 151.1588 | 150.16 | 255461 |
| 1734132600 | 149.79 | -1.33 | -0.88 | 151.56 | 151.56 | 149.6 | 71630 |
| 1734046200 | 151.12 | 0.07 | 0.05 | 151.41999 | 151.91999 | 150.86 | 71861 |
| 1733959800 | 151.05 | 1.25 | 0.83 | 150.78 | 151.37 | 150.76 | 56340 |
| 1733873400 | 149.8 | -0.97 | -0.64 | 150.69999 | 150.91999 | 149.495 | 53247 |
| 1733787000 | 150.77 | -2.51 | -1.64 | 153.38 | 153.38 | 150.4 | 80514 |
| 1733527800 | 153.28 | 0.85 | 0.56 | 152.61 | 153.4503 | 152.43 | 58635 |
| 1733441400 | 152.43 | -0.86 | -0.56 | 154.06 | 154.38 | 152.32 | 69065 |
| 1733355000 | 153.29 | 1.07 | 0.70 | 152.55 | 153.47 | 152.09 | 62429 |
| 1733268600 | 152.22 | -0.16 | -0.11 | 152.65 | 153.31 | 152.085 | 109524 |
| 1733182200 | 152.38 | -1.03 | -0.67 | 153.66999 | 153.97 | 152.38 | 480409 |
| 1732917840 | 153.41 | -0.17 | -0.11 | 154.37 | 154.5 | 153.25 | 32549 |
| 1732750200 | 153.58 | 0.9 | 0.59 | 153.4 | 154.2854 | 152.715 | 124693 |
| 1732663800 | 152.68 | -0.45 | -0.29 | 152.07 | 152.9365 | 151.305 | 37752 |
| 1732577400 | 153.13 | 1.13 | 0.74 | 153.44 | 153.72999 | 152 | 41411 |
| 1732318200 | 152 | 1.23 | 0.82 | 150.58 | 152.06 | 150.4 | 45818 |
| 1732231800 | 150.77 | 1.13 | 0.76 | 150.94 | 151.525 | 149.52 | 64082 |
| 1732145400 | 149.63999 | -0.09 | -0.06 | 151.06 | 151.16 | 148.33 | 28623 |
| 1732059000 | 149.72999 | -0.35 | -0.23 | 149.27 | 150.3617 | 148.875 | 105792 |
| 1731972600 | 150.08 | 1.37 | 0.92 | 148.96 | 150.4524 | 148.43 | 64740 |
| 1731713400 | 148.71 | 0.93 | 0.63 | 147.8 | 148.86 | 147.38 | 50133 |
| 1731627000 | 147.78 | -0.7 | -0.47 | 149.66999 | 150.02 | 147.75 | 72950 |
| 1731540600 | 148.47999 | -0.92 | -0.62 | 150.19 | 150.96 | 148.24 | 83980 |
| 1731454200 | 149.4 | -1.11 | -0.74 | 149.8 | 150.412 | 148.72 | 74498 |
| 1731367800 | 150.51 | 4.57 | 3.13 | 148.62 | 151.21 | 148.62 | 391010 |
| 1731108600 | 145.94 | 2.01 | 1.40 | 144.57 | 146.7499 | 144.36 | 142640 |
| 1731022200 | 143.93 | -1.29 | -0.89 | 144.69 | 144.97 | 143.69 | 143734 |
| 1730935800 | 145.22 | 10.13 | 7.50 | 142.1 | 145.43 | 141 | 308959 |
| 1730849400 | 135.09 | 2.07 | 1.56 | 132.99 | 135.12 | 132.99 | 33911 |
| 1730763000 | 133.02 | -0.09 | -0.07 | 132.97999 | 133.33 | 132.13 | 66206 |
| 1730500200 | 133.11 | 0.49 | 0.37 | 133.29 | 134.225 | 132.81 | 39835 |
| 1730413800 | 132.62 | -2.8 | -2.07 | 134.9 | 134.9 | 132.62 | 74565 |
| 1730327400 | 135.41999 | -0.99 | -0.73 | 136.11 | 136.99 | 135.41999 | 27065 |
| 1730241000 | 136.41 | 0.12 | 0.09 | 136.21 | 137.3623 | 136.21 | 31113 |
| 1730154600 | 136.29 | 1.72 | 1.28 | 135.61 | 136.49 | 135.61 | 40845 |
| 1729895400 | 134.57 | -1.5 | -1.10 | 136.77 | 136.77 | 134.09 | 66071 |
| 1729809000 | 136.07 | 0.82 | 0.61 | 135.66 | 136.2147 | 135.21 | 41018 |
| 1729722600 | 135.25 | -1.13 | -0.83 | 135.88999 | 136.165 | 134.63 | 142150 |
| 1729636200 | 136.38 | -0.81 | -0.59 | 136.47 | 136.51 | 135.72 | 27236 |
| 1729549800 | 137.19 | -1.29 | -0.93 | 138.1 | 138.1 | 136.57 | 53820 |
| 1729290600 | 138.47999 | 0.99 | 0.72 | 137.68 | 138.74 | 137.59 | 53601 |
| 1729204200 | 137.49 | -0.49 | -0.36 | 138.4 | 138.4 | 137.4 | 41235 |
| 1729117800 | 137.97999 | 2.08 | 1.53 | 136.97999 | 138.25 | 136.75 | 46364 |
| 1729031400 | 135.9 | 1.06 | 0.79 | 136.5 | 136.97999 | 135.54 | 90365 |
| 1728945000 | 134.84 | 2.06 | 1.55 | 133.34 | 134.85 | 133.115 | 183161 |
| 1728685800 | 132.78 | 2.39 | 1.83 | 130.97 | 132.83 | 130.97 | 130985 |
| 1728599400 | 130.38999 | -0.81 | -0.62 | 131.03 | 131.03 | 129.9581 | 426204 |
| 1728513000 | 131.19999 | 1.1 | 0.85 | 130.24 | 131.55 | 130.10499 | 38567 |
| 1728426600 | 130.1 | 1.56 | 1.21 | 129.02 | 130.24 | 129.02 | 51091 |
| 1728340200 | 128.54 | -1.07 | -0.83 | 129.36 | 129.93 | 128.36 | 53284 |
| 1728081000 | 129.61 | 1.56 | 1.22 | 129.3 | 129.9232 | 128.38999 | 49506 |
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
