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 | -5.98 | -3.16218074137 | 189.11 | 189.55 | 177.01 | 680663 | 183.6115194 | SP |
| 4 | -18.38 | -9.12113542752 | 201.51 | 201.7649 | 177.01 | 444391 | 190.35774896 | SP |
| 12 | -19.8 | -9.75705908441 | 202.93 | 203.6 | 177.01 | 388207 | 193.17230592 | SP |
| 26 | 9.76 | 5.62957835842 | 173.37 | 207.77 | 168.2002 | 357430 | 190.86891437 | SP |
| 52 | 11.75 | 6.85610923095 | 171.38 | 207.77 | 159.39 | 355824 | 181.06924829 | SP |
| 156 | 25.07 | 15.8610654182 | 158.06 | 207.77 | 123.74 | 379222 | 156.39057803 | SP |
| 260 | 70.59 | 62.7243646703 | 112.54 | 207.77 | 74.1882 | 421401 | 154.96000384 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 183.13 | 2.26 | 1.25 | 180.91 | 183.39 | 179.5344 | 811059 |
| 1741131000 | 180.87 | -2.19 | -1.20 | 180.46 | 183.88 | 177.01 | 1004522 |
| 1741044600 | 183.06 | -4.77 | -2.54 | 189.36 | 189.55 | 181.84 | 556046 |
| 1740785400 | 187.83 | 2.45 | 1.32 | 184.8 | 187.87 | 184.44 | 663922 |
| 1740699000 | 185.38 | -2.82 | -1.50 | 189.11 | 189.2717 | 185.29 | 367765 |
| 1740612600 | 188.2 | 0.67 | 0.36 | 188.35 | 190.115 | 187.38 | 402718 |
| 1740526200 | 187.53 | -1.63 | -0.86 | 188.86 | 189.51 | 185.58 | 463485 |
| 1740439800 | 189.16 | -1.49 | -0.78 | 191.05 | 191.29 | 187.59 | 640541 |
| 1740180600 | 190.65 | -6.01 | -3.06 | 197.39 | 197.39 | 190.15 | 508207 |
| 1740094200 | 196.66 | -2.53 | -1.27 | 198.65 | 198.7499 | 195.09 | 343631 |
| 1740007800 | 199.19 | -1.28 | -0.64 | 199.36 | 199.77 | 198.74 | 332014 |
| 1739921400 | 200.47 | 0.96 | 0.48 | 200.18 | 200.685 | 199.27 | 279387 |
| 1739575800 | 199.51 | 0.31 | 0.16 | 199.94 | 200.21 | 199.01 | 226545 |
| 1739489400 | 199.2 | 2.08 | 1.06 | 198.08 | 199.35 | 197.17 | 393221 |
| 1739403000 | 197.12 | -1.08 | -0.54 | 195.53 | 197.47 | 195 | 287261 |
| 1739316600 | 198.2 | -1.48 | -0.74 | 198.19 | 198.895 | 197.6275 | 358929 |
| 1739230200 | 199.68 | 0.88 | 0.44 | 200.36 | 200.36 | 198.97 | 312843 |
| 1738971000 | 198.8 | -1.87 | -0.93 | 201 | 201.44 | 198.6538 | 244007 |
| 1738884600 | 200.67 | -0.18 | -0.09 | 201.51 | 201.7649 | 199.1957 | 247320 |
| 1738798200 | 200.85 | 1.84 | 0.92 | 199.56 | 200.97 | 198.675 | 224054 |
| 1738711800 | 199.01 | 1.72 | 0.87 | 197.07 | 199.0365 | 197.02 | 261726 |
| 1738625400 | 197.29 | -1.97 | -0.99 | 194.5 | 198.27 | 194.05 | 475131 |
| 1738366200 | 199.26 | -1.45 | -0.72 | 201.62 | 202.35 | 198.82 | 304042 |
| 1738279800 | 200.71 | 2.11 | 1.06 | 200.12 | 201.7 | 199.46 | 318211 |
| 1738193400 | 198.6 | -0.32 | -0.16 | 198.78 | 199.8 | 197.15 | 263468 |
| 1738107000 | 198.92 | 1.3 | 0.66 | 198.07 | 199.5776 | 197.09 | 250604 |
| 1738020600 | 197.62 | -2.91 | -1.45 | 197.25 | 199.68 | 196.26 | 383951 |
| 1737761400 | 200.53 | 0.3 | 0.15 | 201.1 | 201.86 | 200.25 | 237485 |
| 1737675000 | 200.23 | 0 | 0.00 | 200.23 | 200.23 | 200.23 | 0 |
| 1737588600 | 200.23 | -0.65 | -0.32 | 201.02 | 201.31 | 200.15 | 345362 |
| 1737502200 | 200.88 | 3.46 | 1.75 | 199.13 | 200.95 | 198.53 | 387394 |
| 1737156600 | 197.42 | 1.28 | 0.65 | 198.2 | 198.2 | 197.07 | 351408 |
| 1737070200 | 196.14 | 1.3 | 0.67 | 195.24 | 196.68 | 194.19 | 526433 |
| 1736983800 | 194.84 | 3.35 | 1.75 | 196.03 | 196.286 | 194.2511 | 295894 |
| 1736897400 | 191.49 | 2.2 | 1.16 | 191.16 | 192.0937 | 189.8 | 851504 |
| 1736811000 | 189.29 | 0.33 | 0.17 | 187.01 | 189.5 | 186.35 | 389819 |
| 1736551800 | 188.96 | -3.22 | -1.68 | 189.81 | 189.8528 | 187.73 | 333444 |
| 1736379000 | 192.18 | -0.24 | -0.12 | 191.53 | 192.26 | 189.85 | 256919 |
| 1736292600 | 192.42 | -2.34 | -1.20 | 195.38 | 195.86 | 191.2703 | 303231 |
| 1736206200 | 194.76 | 1.02 | 0.53 | 195.67 | 196.4238 | 194.43 | 377848 |
| 1735947000 | 193.74 | 3.24 | 1.70 | 191.22 | 193.85 | 190.9 | 278328 |
| 1735860600 | 190.5 | 0.52 | 0.27 | 191.43 | 192.6649 | 189.2337 | 596781 |
| 1735687800 | 189.98 | -0.2 | -0.11 | 191.16 | 191.77 | 189.445 | 248340 |
| 1735601400 | 190.18 | -1.92 | -1.00 | 190.15 | 191.299 | 188.14 | 328798 |
| 1735342200 | 192.1 | -2.52 | -1.29 | 193.47 | 194.12 | 190.58 | 327976 |
| 1735255800 | 194.62 | 0.83 | 0.43 | 192.89 | 194.9471 | 192.28 | 283036 |
| 1735077840 | 193.79 | 1.92 | 1.00 | 192.16 | 193.79 | 191.44 | 182334 |
| 1734996600 | 191.87 | -1.07 | -0.55 | 192.22 | 192.4 | 190.06 | 385699 |
| 1734737400 | 192.94 | 2.58 | 1.36 | 189.01 | 194.5311 | 189.01 | 379362 |
| 1734651000 | 190.36 | -0.66 | -0.35 | 193.18 | 194.14 | 190.04 | 613836 |
| 1734564600 | 191.02 | -8.75 | -4.38 | 200.54 | 200.71 | 189.97 | 560757 |
| 1734478200 | 199.77 | -2.43 | -1.20 | 201.1 | 201.45 | 199.36 | 241036 |
| 1734391800 | 202.2 | 1.22 | 0.61 | 200.84 | 202.92 | 200.55 | 468996 |
| 1734132600 | 200.98 | -0.84 | -0.42 | 202.16 | 202.2185 | 199.97 | 259922 |
| 1734046200 | 201.82 | -1.74 | -0.85 | 202.93 | 203.6 | 201.69 | 226600 |
| 1733959800 | 203.56 | 1.95 | 0.97 | 203.36 | 204.29 | 202.75 | 218590 |
| 1733873400 | 201.61 | -2.15 | -1.06 | 203.45 | 203.56 | 201.485 | 416578 |
| 1733787000 | 203.76 | -2.2 | -1.07 | 206.66 | 207.1 | 203.64 | 300551 |
| 1733527800 | 205.96 | 1.09 | 0.53 | 206.38 | 206.51 | 205.6701 | 292782 |
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
