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 | -3.81 | -2.55020080321 | 149.4 | 149.87 | 145.59 | 23560 | 148.64293089 | SP |
| 4 | 0.15 | 0.103135313531 | 145.44 | 149.87 | 144.4997 | 61028 | 147.41055228 | SP |
| 12 | -2.33 | -1.57517577069 | 147.92 | 149.87 | 140.54 | 42079 | 146.42701318 | SP |
| 26 | 8.42 | 6.13836844791 | 137.17 | 149.87 | 131.2154 | 46623 | 141.57981146 | SP |
| 52 | 21.31 | 17.1467653685 | 124.28 | 149.87 | 120.56 | 35443 | 137.02055307 | SP |
| 156 | 44.4 | 43.8778535428 | 101.19 | 149.87 | 85.43 | 44237 | 111.00503592 | SP |
| 260 | -14.63 | -9.13119460741 | 160.22 | 186.02 | 85.43 | 46846 | 115.4328974 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 146.26 | -2.74 | -1.84 | 149.08 | 149.08 | 146.25 | 24607 |
| 1740094200 | 149 | -0.75 | -0.50 | 149.62 | 149.62 | 148.3 | 17160 |
| 1740007800 | 149.75 | 0.21 | 0.14 | 149.36 | 149.87 | 149.0104 | 23777 |
| 1739921400 | 149.54 | 0.42 | 0.28 | 149.4 | 149.54 | 148.891 | 28950 |
| 1739575800 | 149.12 | 0.06 | 0.04 | 149.16999 | 149.44999 | 148.97 | 17112 |
| 1739489400 | 149.06 | 1.47 | 0.99 | 147.83 | 149.13999 | 147.72 | 62788 |
| 1739403000 | 147.595 | -0.38 | -0.25 | 146.62 | 147.8 | 146.62 | 22311 |
| 1739316600 | 147.97 | -0.06 | -0.04 | 147.37 | 148.175 | 147.37 | 15024 |
| 1739230200 | 148.03 | 0.88 | 0.60 | 148 | 148.1428 | 147.615 | 12930 |
| 1738971000 | 147.15 | -1.26 | -0.85 | 148.63 | 148.85 | 147.04 | 36983 |
| 1738884600 | 148.41 | 0.46 | 0.31 | 148.54 | 148.54 | 147.54 | 29221 |
| 1738798200 | 147.94999 | 0.69 | 0.47 | 147.16999 | 147.96 | 146.68119 | 40597 |
| 1738711800 | 147.26 | 0.91 | 0.62 | 146.41999 | 147.465 | 146.41999 | 508173 |
| 1738625400 | 146.35 | -1.09 | -0.74 | 144.87 | 146.91 | 144.49969 | 211909 |
| 1738366200 | 147.44 | -0.72 | -0.49 | 148.88 | 149.3 | 147.29 | 16619 |
| 1738279800 | 148.16 | 0.84 | 0.57 | 147.97 | 148.54239 | 147.1975 | 20402 |
| 1738193400 | 147.32 | -0.57 | -0.39 | 147.84 | 147.84 | 146.69 | 22940 |
| 1738107000 | 147.88999 | 1.3 | 0.89 | 147.07 | 148.1278 | 146.2285 | 17539 |
| 1738020600 | 146.59 | -2.19 | -1.47 | 145.44 | 146.75989 | 145.44 | 43685 |
| 1737761400 | 148.78 | 0.32 | 0.22 | 149.36 | 149.4015 | 148.58 | 32892 |
| 1737675000 | 148.46 | 0 | 0.00 | 148.46 | 148.46 | 148.46 | 0 |
| 1737588600 | 148.46 | 0.91 | 0.62 | 148.36 | 148.8 | 148.36 | 29643 |
| 1737502200 | 147.55 | 1.3 | 0.89 | 147.05 | 147.66999 | 146.8184 | 36381 |
| 1737156600 | 146.25 | 1.4 | 0.97 | 146.37 | 146.7169 | 145.96 | 36290 |
| 1737070200 | 144.85 | -0.12 | -0.08 | 145.26 | 145.41319 | 144.63 | 26675 |
| 1736983800 | 144.97 | 2.6 | 1.83 | 144.61 | 145.24 | 144.2601 | 21652 |
| 1736897400 | 142.37 | 0.3 | 0.21 | 142.77 | 142.94 | 141.5607 | 32987 |
| 1736811000 | 142.07 | 0.16 | 0.11 | 140.69 | 142.1799 | 140.54 | 28133 |
| 1736551800 | 141.91 | -2.1 | -1.46 | 143.19999 | 143.19999 | 141.4206 | 30492 |
| 1736379000 | 144.01 | 0.17 | 0.12 | 143.94 | 144.22 | 142.97 | 31608 |
| 1736292600 | 143.84 | -1.65 | -1.13 | 145.87 | 145.9 | 143.5573 | 31828 |
| 1736206200 | 145.49 | 0.84 | 0.58 | 145.72 | 146.53 | 145.21 | 76800 |
| 1735947000 | 144.65 | 1.97 | 1.38 | 143.63 | 144.686 | 143.33 | 147696 |
| 1735860600 | 142.6836 | -0.41 | -0.28 | 143.84 | 144.2571 | 141.91 | 23475 |
| 1735687800 | 143.09 | -0.55 | -0.38 | 144 | 144.12 | 142.78 | 21581 |
| 1735601400 | 143.63999 | -1.43 | -0.99 | 143.5 | 144.37 | 142.72999 | 19889 |
| 1735342200 | 145.0703 | -1.69 | -1.15 | 145.77 | 145.91 | 144.29 | 44186 |
| 1735255800 | 146.76 | 0.04 | 0.03 | 146.18 | 146.94999 | 145.99 | 11506 |
| 1735077840 | 146.72 | 1.61 | 1.11 | 145.55 | 146.72 | 145.41 | 17185 |
| 1734996600 | 145.11 | 0.84 | 0.58 | 144.44999 | 145.205 | 143.572 | 26936 |
| 1734737400 | 144.27 | 1.55 | 1.09 | 142.13999 | 145.37 | 141.7901 | 37751 |
| 1734651000 | 142.72 | 0.05 | 0.04 | 144.18 | 144.44 | 142.63 | 85668 |
| 1734564600 | 142.66999 | -4.62 | -3.14 | 147.43 | 147.75 | 142.66999 | 41810 |
| 1734478200 | 147.29 | -1.23 | -0.83 | 147.41999 | 147.5507 | 147.0001 | 18232 |
| 1734391800 | 148.52 | 0.67 | 0.45 | 148.13999 | 148.7486 | 148.1 | 39820 |
| 1734132600 | 147.85 | -0.17 | -0.11 | 148.5 | 148.6061 | 147.501 | 14252 |
| 1734046200 | 148.02 | -0.71 | -0.48 | 148.41 | 148.58 | 148.02 | 13354 |
| 1733959800 | 148.72999 | 1.23 | 0.83 | 148.4 | 148.9752 | 148.22999 | 16734 |
| 1733873400 | 147.5 | -0.6 | -0.41 | 148.37 | 148.37 | 147.41999 | 10478 |
| 1733787000 | 148.1 | -1.03 | -0.69 | 149.1 | 149.1 | 148 | 15455 |
| 1733527800 | 149.13 | 0.44 | 0.30 | 149.02 | 149.28 | 148.86 | 16168 |
| 1733441400 | 148.69 | -0.31 | -0.21 | 148.99 | 149.184 | 148.66999 | 30844 |
| 1733355000 | 149 | 0.98 | 0.66 | 148.63 | 149 | 148.4531 | 21341 |
| 1733268600 | 148.02 | 0.09 | 0.06 | 147.94999 | 148.04 | 147.6 | 22506 |
| 1733182200 | 147.93 | 0.24 | 0.16 | 147.91999 | 148.11 | 147.66 | 29880 |
| 1732917840 | 147.69 | 0.89 | 0.60 | 147.16999 | 147.80009 | 147.1361 | 12935 |
| 1732750200 | 146.80439 | -0.56 | -0.38 | 147.35 | 147.35 | 146.43 | 17315 |
| 1732663800 | 147.36 | 0.69 | 0.47 | 146.94999 | 147.41 | 146.70249 | 32837 |
| 1732577400 | 146.66999 | 0.58 | 0.40 | 147.19999 | 147.4 | 146.3651 | 36461 |
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
