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 | 3.99 | 1.99749687109 | 199.75 | 203.84 | 198.51 | 421135 | 200.35694979 | SP |
| 4 | 5.08 | 2.55713278969 | 198.66 | 203.84 | 193.7704 | 504478 | 198.62630553 | SP |
| 12 | 8.7 | 4.46062346185 | 195.04 | 203.84 | 188.91 | 501195 | 197.05028227 | SP |
| 26 | 18.33 | 9.88619815544 | 185.41 | 203.84 | 179.23 | 498583 | 190.80094112 | SP |
| 52 | 39.9 | 24.3530273438 | 163.84 | 203.84 | 163.66 | 656403 | 181.84371346 | SP |
| 156 | 51.7 | 34.0042094186 | 152.04 | 203.84 | 127.33 | 840503 | 157.4975213 | SP |
| 260 | 77.69 | 61.6342721142 | 126.05 | 203.84 | 81.7 | 935851 | 140.89271435 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 203.74 | 1.51 | 0.75 | 202.54 | 204 | 202.54 | 579079 |
| 1732231800 | 202.23 | 2.26 | 1.13 | 200.45 | 202.707 | 199.98 | 442781 |
| 1732145400 | 199.97 | 0.44 | 0.22 | 199.84 | 200.16 | 198.75 | 417767 |
| 1732059000 | 199.53 | -0.94 | -0.47 | 199.23 | 200.0827 | 198.51 | 426639 |
| 1731972600 | 200.47 | 0.96 | 0.48 | 199.79 | 200.7999 | 199.5 | 394094 |
| 1731713400 | 199.51 | -0.62 | -0.31 | 199.75 | 200.3389 | 199.2092 | 424393 |
| 1731627000 | 200.13 | -1.34 | -0.67 | 201.68 | 201.825 | 200.06 | 738897 |
| 1731540600 | 201.47 | 0.41 | 0.20 | 201.43 | 201.95 | 200.98 | 299152 |
| 1731454200 | 201.06 | -1.53 | -0.76 | 202.63 | 202.65 | 200.74 | 365886 |
| 1731367800 | 202.59 | 0.77 | 0.38 | 202.54 | 203.6695 | 202.43815 | 392455 |
| 1731108600 | 201.82 | 1.22 | 0.61 | 200.96 | 202.44 | 200.735 | 556599 |
| 1731022200 | 200.6 | -0.59 | -0.29 | 201.52 | 201.52 | 200.24 | 410685 |
| 1730935800 | 201.19 | 4.84 | 2.46 | 201.45 | 201.49 | 199.58 | 759533 |
| 1730849400 | 196.35 | 1.88 | 0.97 | 194.5 | 196.36 | 194.15 | 468443 |
| 1730763000 | 194.47 | -0.3 | -0.15 | 194.98 | 195.4 | 193.7704 | 253223 |
| 1730500200 | 194.77 | 0.13 | 0.07 | 195.65 | 196.42 | 194.67 | 398650 |
| 1730413800 | 194.64 | -1.25 | -0.64 | 195.66 | 196.17 | 194.64 | 543339 |
| 1730327400 | 195.89 | -0.2 | -0.10 | 195.64 | 196.83 | 195.64 | 1302061 |
| 1730241000 | 196.09 | -1.22 | -0.62 | 196.75 | 197.18 | 195.96 | 248682 |
| 1730154600 | 197.31 | 0.99 | 0.50 | 196.83 | 197.62 | 196.83 | 305575 |
| 1729895400 | 196.32 | -1.47 | -0.74 | 198.66 | 198.7081 | 196.2 | 940696 |
| 1729809000 | 197.79 | -0.56 | -0.28 | 198.43 | 198.47 | 197.23 | 255750 |
| 1729722600 | 198.35 | -0.17 | -0.09 | 198.05 | 198.785 | 197.3924 | 433396 |
| 1729636200 | 198.52 | -0.47 | -0.24 | 198.23 | 198.9 | 197.535 | 382020 |
| 1729549800 | 198.99 | -1.75 | -0.87 | 200.53 | 200.87 | 198.745 | 410075 |
| 1729290600 | 200.74 | 0.33 | 0.16 | 200.39 | 200.96 | 199.77 | 319707 |
| 1729204200 | 200.41 | -0.36 | -0.18 | 200.87 | 201.08 | 200.18 | 553946 |
| 1729117800 | 200.77 | 1.59 | 0.80 | 199.61 | 200.98 | 199.49 | 368422 |
| 1729031400 | 199.18 | -0.61 | -0.31 | 199.61 | 200.94 | 199.0396 | 516874 |
| 1728945000 | 199.79 | 1.35 | 0.68 | 198.54 | 199.93 | 198.14 | 615763 |
| 1728685800 | 198.44 | 2.15 | 1.10 | 196.85 | 198.63 | 196.85 | 285003 |
| 1728599400 | 196.29 | -0.64 | -0.32 | 197 | 197.03 | 195.9 | 355565 |
| 1728513000 | 196.93 | 1.39 | 0.71 | 195.55 | 197.22 | 195.18 | 278477 |
| 1728426600 | 195.54 | 0.32 | 0.16 | 195.49 | 195.81 | 194.88 | 378867 |
| 1728340200 | 195.22 | -1.43 | -0.73 | 196.39 | 196.39 | 194.6137 | 484023 |
| 1728081000 | 196.65 | 1.29 | 0.66 | 196.23 | 196.78 | 195.3201 | 329092 |
| 1727994600 | 195.36 | -0.96 | -0.49 | 195.85 | 195.99 | 194.78 | 506966 |
| 1727908200 | 196.32 | -0.34 | -0.17 | 196.44 | 196.83 | 195.535 | 630291 |
| 1727821800 | 196.66 | -0.51 | -0.26 | 196.99 | 197.19 | 195.765 | 2493413 |
| 1727735400 | 197.17 | 0.67 | 0.34 | 196.41 | 197.36 | 195.52 | 409594 |
| 1727476200 | 196.5 | 0.74 | 0.38 | 196.42 | 197.629 | 196.35 | 472429 |
| 1727389800 | 195.76 | 1 | 0.51 | 195.24 | 196.01 | 195.24 | 337617 |
| 1727303400 | 194.76 | -2.34 | -1.19 | 196.11 | 196.35 | 194.44 | 447163 |
| 1727217000 | 197.1 | -0.05 | -0.03 | 197.24 | 197.6 | 196.64 | 1036573 |
| 1727130600 | 197.15 | 0.89 | 0.45 | 196.84 | 197.2601 | 196.52 | 301842 |
| 1726871400 | 196.26 | -0.39 | -0.20 | 196.06 | 196.4099 | 195.377 | 369875 |
| 1726785000 | 196.65 | 1.39 | 0.71 | 197.32 | 197.32 | 195.97 | 367985 |
| 1726698600 | 195.26 | -0.47 | -0.24 | 195.9 | 197.39 | 195.04 | 357543 |
| 1726612200 | 195.73 | -0.09 | -0.05 | 196.08 | 196.86 | 195.19 | 365750 |
| 1726525800 | 195.82 | 1.56 | 0.80 | 194.99 | 196.04 | 194.8596 | 751869 |
| 1726266600 | 194.26 | 1.16 | 0.60 | 193.52 | 194.6295 | 193.3701 | 251773 |
| 1726180200 | 193.1 | 0.88 | 0.46 | 192.51 | 193.1 | 191.24 | 290773 |
| 1726093800 | 192.22 | -0.57 | -0.30 | 192.29 | 192.54 | 188.91 | 336798 |
| 1726007400 | 192.79 | -0.34 | -0.18 | 193.57 | 193.57 | 191.531 | 308200 |
| 1725921000 | 193.13 | 1.9 | 0.99 | 191.97 | 193.954 | 191.76 | 701634 |
| 1725661800 | 191.23 | -1.69 | -0.88 | 193.07 | 193.86 | 190.821 | 593318 |
| 1725575400 | 192.92 | -1.56 | -0.80 | 194.81 | 195.02 | 192.18 | 837970 |
| 1725489000 | 194.48 | -0.03 | -0.02 | 194.61 | 195.69 | 193.82 | 403939 |
| 1725402600 | 194.51 | -1.73 | -0.88 | 195.24 | 196 | 193.875 | 629330 |
| 1725057000 | 196.24 | 1.68 | 0.86 | 195.04 | 196.36 | 194.15 | 311342 |
| 1724970600 | 194.56 | 0.77 | 0.40 | 194.42 | 195.385 | 193.202 | 264501 |
| 1724884200 | 193.79 | -0.25 | -0.13 | 193.92 | 194.735 | 192.999 | 336007 |
| 1724797800 | 194.04 | 0.19 | 0.10 | 193.8 | 194.13 | 193.4901 | 248430 |
| 1724711400 | 193.85 | 0.56 | 0.29 | 193.83 | 194.7994 | 193.62 | 282846 |
| 1724452200 | 193.29 | 1.72 | 0.90 | 192.21 | 193.5199 | 191.9 | 234701 |
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
