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 | 5.7 | 2.74025287246 | 208.01 | 216.77 | 205.94 | 26012 | 210.31085138 | SP |
| 4 | 8.79 | 4.289478821 | 204.92 | 216.77 | 193.43 | 31463 | 202.84717637 | SP |
| 12 | 21.83 | 11.3769022306 | 191.88 | 216.77 | 190.17 | 31762 | 199.68249435 | SP |
| 26 | 12.44 | 6.18075222338 | 201.27 | 216.77 | 188.93 | 35558 | 199.07951363 | SP |
| 52 | 41.51 | 24.1056910569 | 172.2 | 216.77 | 162.48 | 59856 | 184.86321156 | SP |
| 156 | 35.57 | 19.9674413383 | 178.14 | 216.77 | 146.72 | 91381 | 178.78878391 | SP |
| 260 | 87.77 | 69.6919167858 | 125.94 | 216.77 | 81.1 | 103501 | 163.97900359 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 213.71 | 4.11 | 1.96 | 211.86 | 214.1699 | 211.86 | 30387 |
| 1727303400 | 209.6 | -1.3 | -0.62 | 211.25 | 211.25 | 209.16 | 20586 |
| 1727217000 | 210.9 | 2.61 | 1.25 | 209.47 | 211.3023 | 209.47 | 38417 |
| 1727130600 | 208.29 | 1.53 | 0.74 | 207.65 | 208.29 | 207.23 | 21647 |
| 1726871400 | 206.76 | -1.56 | -0.75 | 208.01 | 208.01 | 205.94 | 19022 |
| 1726785000 | 208.32 | 3.75 | 1.83 | 208.25 | 208.905 | 207.22 | 26043 |
| 1726698600 | 204.57 | -0.7 | -0.34 | 205.53 | 207.4 | 204.34 | 28114 |
| 1726612200 | 205.27 | 0.48 | 0.23 | 205 | 206.46422 | 204.6986 | 23748 |
| 1726525800 | 204.79 | 1.89 | 0.93 | 203.62 | 204.79 | 203.1501 | 35125 |
| 1726266600 | 202.9 | 2.47 | 1.23 | 201.25 | 203.81 | 201.25 | 25733 |
| 1726180200 | 200.43 | 2.15 | 1.08 | 198.83 | 200.43 | 198.37 | 36720 |
| 1726093800 | 198.28 | 0.63 | 0.32 | 197.69 | 198.315 | 193.43 | 24304 |
| 1726007400 | 197.65 | 0.13 | 0.07 | 197.69 | 197.69 | 196.07 | 87032 |
| 1725921000 | 197.52 | 1.54 | 0.79 | 196.73 | 198.44 | 196.73 | 19598 |
| 1725661800 | 195.98 | -2.34 | -1.18 | 198.14 | 199.4197 | 195.78 | 59625 |
| 1725575400 | 198.32 | -1.41 | -0.71 | 200.11 | 200.11 | 197.82 | 21316 |
| 1725489000 | 199.73 | -1.34 | -0.67 | 201.22 | 202.06 | 199.56 | 25179 |
| 1725402600 | 201.07 | -5.31 | -2.57 | 203.86 | 204.24 | 200.46 | 26916 |
| 1725057000 | 206.38 | 2.15 | 1.05 | 204.92 | 206.61 | 203.775 | 28289 |
| 1724970600 | 204.23 | 1.31 | 0.65 | 203.49 | 205.56 | 202.92 | 21220 |
| 1724884200 | 202.92 | -1.23 | -0.60 | 203.2 | 203.815 | 202.2906 | 31921 |
| 1724797800 | 204.15 | -0.28 | -0.14 | 204.38 | 204.38 | 203.155 | 25394 |
| 1724711400 | 204.43 | 0.77 | 0.38 | 204.69 | 206.25 | 204.3 | 61166 |
| 1724452200 | 203.66 | 3.13 | 1.56 | 201.82 | 204.354 | 201.46 | 21496 |
| 1724365800 | 200.53 | -0.6 | -0.30 | 200.93 | 201.3 | 200.15 | 19746 |
| 1724279400 | 201.13 | 2.59 | 1.30 | 199.52 | 201.13 | 199.46 | 23098 |
| 1724193000 | 198.54 | -1.06 | -0.53 | 199.46 | 200 | 198.37 | 18178 |
| 1724106600 | 199.6 | 1.12 | 0.56 | 198.9 | 199.6 | 198.9 | 23895 |
| 1723847400 | 198.48 | 0.12 | 0.06 | 198 | 198.54 | 197.095 | 20654 |
| 1723761000 | 198.36 | 3.44 | 1.76 | 196.72 | 198.67 | 196.72 | 22356 |
| 1723674600 | 194.92 | -0.29 | -0.15 | 195.67 | 195.71 | 194.05 | 22367 |
| 1723588200 | 195.21 | 2.07 | 1.07 | 193.54 | 195.53 | 193.35 | 24790 |
| 1723501800 | 193.14 | -0.94 | -0.48 | 194.18 | 194.47 | 192.9 | 16663 |
| 1723242600 | 194.08 | -0.22 | -0.11 | 194.86 | 194.87 | 193.235 | 27837 |
| 1723156200 | 194.3 | 3.59 | 1.88 | 192.6 | 194.82 | 192.535 | 24189 |
| 1723069800 | 190.71 | -2.98 | -1.54 | 195.71 | 195.93 | 190.71 | 30835 |
| 1722983400 | 193.69 | 1.7 | 0.89 | 191.79 | 195.975 | 191.79 | 59712 |
| 1722897000 | 191.99 | -5.23 | -2.65 | 191.24 | 193.63 | 190.17 | 67354 |
| 1722637800 | 197.22 | -4.78 | -2.37 | 199.12 | 199.12 | 194.935 | 31505 |
| 1722551400 | 202 | -1.8 | -0.88 | 204.7 | 206.35 | 200.655 | 29247 |
| 1722465000 | 203.8 | 2.3 | 1.14 | 202.89 | 205.89 | 202.788 | 29258 |
| 1722378600 | 201.5 | -0.39 | -0.19 | 201.34 | 202.75 | 201.21 | 41632 |
| 1722292200 | 201.89 | 0.27 | 0.13 | 201.59 | 202.185 | 200.81 | 24627 |
| 1722033000 | 201.62 | 3.34 | 1.68 | 200.02 | 202.16 | 199.43 | 31126 |
| 1721946600 | 198.28 | 1.06 | 0.54 | 196.77 | 200.785 | 196.77 | 40412 |
| 1721860200 | 197.22 | -3.03 | -1.51 | 200.19 | 200.86 | 197.21 | 23661 |
| 1721773800 | 200.25 | 1.09 | 0.55 | 199.77 | 200.67 | 198.84 | 47239 |
| 1721687400 | 199.16 | 1.04 | 0.52 | 198.85 | 199.35 | 197.2338 | 20134 |
| 1721428200 | 198.12 | -1.89 | -0.94 | 199.33 | 199.35 | 197.6601 | 29784 |
| 1721341800 | 200.01 | -1.93 | -0.96 | 201.33 | 202.9401 | 199.89 | 19862 |
| 1721255400 | 201.94 | -0.92 | -0.45 | 202.41 | 203.44 | 201.94 | 51708 |
| 1721169000 | 202.86 | 4.26 | 2.15 | 198.62 | 203.11 | 198.62 | 41402 |
| 1721082600 | 198.6 | -0.08 | -0.04 | 198.78 | 200.135 | 198.31 | 33911 |
| 1720823400 | 198.68 | 1.91 | 0.97 | 197.68 | 199.59 | 197.6601 | 47660 |
| 1720737000 | 196.77 | 3.57 | 1.85 | 194.36 | 196.96 | 194.36 | 32428 |
| 1720650600 | 193.2 | 2.45 | 1.28 | 191.44 | 193.37 | 191.44 | 43332 |
| 1720564200 | 190.75 | -1.79 | -0.93 | 192.4 | 192.4 | 190.75 | 24653 |
| 1720477800 | 192.54 | 0.59 | 0.31 | 192.3 | 193.22 | 192.025 | 33016 |
| 1720218600 | 191.95 | 0.04 | 0.02 | 191.88 | 192.13 | 190.655 | 36679 |
| 1720040640 | 191.91 | 1.48 | 0.78 | 191.16 | 192.4877 | 191.16 | 28974 |
| 1719959400 | 190.43 | 0.54 | 0.28 | 189.65 | 190.65 | 188.93 | 82512 |
| 1719873000 | 189.89 | -3.57 | -1.85 | 193.09 | 193.56 | 189.486 | 45503 |
| 1719613800 | 193.46 | 0 | 0.00 | 193.46 | 193.46 | 193.46 | 0 |
| 1719527400 | 193.46 | -0.5 | -0.26 | 193.86 | 193.96 | 192.93 | 38199 |
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
