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 | 5.75 | 3.70967741935 | 155 | 161.5 | 155 | 236058 | 158.41900868 | DE |
| 4 | 9.25 | 6.10561056106 | 151.5 | 161.5 | 149.5 | 127635 | 156.23440177 | DE |
| 12 | 22.75 | 16.4855072464 | 138 | 161.5 | 136 | 193340 | 151.64073347 | DE |
| 26 | 33.75 | 26.5748031496 | 127 | 161.5 | 127 | 207340 | 143.50406424 | DE |
| 52 | 36.25 | 29.1164658635 | 124.5 | 161.5 | 120.5 | 199080 | 136.54738334 | DE |
| 156 | 45.25 | 39.1774891775 | 115.5 | 161.5 | 103 | 169082 | 124.88523058 | DE |
| 260 | 43.75 | 37.3931623932 | 117 | 161.5 | 73.4 | 162066 | 118.78585005 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 160.75 | 0.25 | 0.16 | 161 | 161.5 | 160 | 767634 |
| 1738863000 | 160.5 | 0.75 | 0.47 | 160.5 | 161.5 | 160 | 434945 |
| 1738776600 | 159.75 | 2 | 1.27 | 160 | 160 | 159.75 | 193891 |
| 1738690200 | 157.75 | 2 | 1.28 | 158 | 159 | 157 | 115533 |
| 1738603800 | 155.75 | -0.25 | -0.16 | 157 | 157 | 155.75 | 125579 |
| 1738344600 | 156 | -2 | -1.27 | 155 | 156 | 155 | 310342 |
| 1738258200 | 158 | 1 | 0.64 | 158 | 159 | 158 | 93174 |
| 1738171800 | 157 | 2 | 1.29 | 156.5 | 157 | 155.5 | 91744 |
| 1738085400 | 155 | 1 | 0.65 | 152 | 156 | 152 | 87288 |
| 1737999000 | 154 | 0.5 | 0.33 | 153 | 156.5 | 153 | 92345 |
| 1737739800 | 153.5 | 1 | 0.66 | 153 | 153.5 | 153 | 57792 |
| 1737653400 | 152.5 | -1.25 | -0.81 | 152 | 152.5 | 152 | 57163 |
| 1737567000 | 153.75 | 0.25 | 0.16 | 153 | 155.5 | 151.5 | 78776 |
| 1737480600 | 153.5 | -2 | -1.29 | 156 | 156 | 153.5 | 67078 |
| 1737394200 | 155.5 | 0.5 | 0.32 | 155 | 155.5 | 152 | 45372 |
| 1737135000 | 155 | 1 | 0.65 | 151 | 155 | 151 | 306003 |
| 1737048600 | 154 | -0.25 | -0.16 | 151.5 | 155 | 151.5 | 60928 |
| 1736962200 | 154.25 | 2.5 | 1.65 | 153.5 | 154.5 | 153.5 | 106689 |
| 1736875800 | 151.75 | -0.25 | -0.16 | 149.5 | 151.75 | 149.5 | 95758 |
| 1736789400 | 152 | 0 | 0.00 | 153.5 | 153.5 | 150.5 | 79652 |
| 1736530200 | 152 | -2 | -1.30 | 151.5 | 153 | 150 | 52642 |
| 1736443800 | 154 | 0 | 0.00 | 152.5 | 154 | 152 | 70440 |
| 1736357400 | 154 | 1 | 0.65 | 152.5 | 154 | 152.5 | 122943 |
| 1736271000 | 153 | -0.5 | -0.33 | 153 | 153 | 152.5 | 219747 |
| 1736184600 | 153.5 | -0.5 | -0.32 | 151.5 | 154 | 151.5 | 239814 |
| 1735925400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 97153 |
| 1735839000 | 154 | 2 | 1.32 | 151 | 154 | 151 | 40534 |
| 1735666200 | 152 | 0 | 0.00 | 152 | 152 | 152 | 29221 |
| 1735579800 | 152 | 0.25 | 0.16 | 151 | 152 | 151 | 11576 |
| 1735320600 | 151.75 | 1.75 | 1.17 | 152.5 | 152.5 | 151.75 | 37643 |
| 1735061400 | 150 | -0.5 | -0.33 | 150 | 150 | 150 | 31321 |
| 1734975000 | 150.5 | -2 | -1.31 | 152.5 | 152.5 | 150.5 | 51170 |
| 1734715800 | 152.5 | 3.5 | 2.35 | 153 | 153 | 150.5 | 173436 |
| 1734629400 | 149 | -1.5 | -1.00 | 152.5 | 152.5 | 149 | 451461 |
| 1734543000 | 150.5 | 1.5 | 1.01 | 150.5 | 150.5 | 150.5 | 196155 |
| 1734456600 | 149 | -3.25 | -2.13 | 150.5 | 150.5 | 149 | 89847 |
| 1734370200 | 152.25 | -0.25 | -0.16 | 151 | 152.25 | 151 | 59200 |
| 1734111000 | 152.5 | 0.5 | 0.33 | 152.5 | 152.5 | 152.5 | 226862 |
| 1734024600 | 152 | -1.75 | -1.14 | 152.5 | 152.5 | 152 | 3772422 |
| 1733938200 | 153.75 | 1.75 | 1.15 | 153 | 153.75 | 153 | 242745 |
| 1733851800 | 152 | 0 | 0.00 | 151 | 153 | 150.5 | 345152 |
| 1733765400 | 152 | 2.5 | 1.67 | 149 | 152 | 149 | 122132 |
| 1733506200 | 149.5 | -2.5 | -1.64 | 148 | 152 | 148 | 51872 |
| 1733419800 | 152 | 2.5 | 1.67 | 151.5 | 152 | 150 | 165888 |
| 1733333400 | 149.5 | -2 | -1.32 | 150 | 150 | 147.5 | 75542 |
| 1733247000 | 151.5 | 1.25 | 0.83 | 151.5 | 154.5 | 151.5 | 101564 |
| 1733160600 | 150.25 | -0.25 | -0.17 | 148.5 | 151 | 148.5 | 70342 |
| 1732901400 | 150.5 | 4 | 2.73 | 147 | 150.5 | 147 | 87685 |
| 1732815000 | 146.5 | 0 | 0.00 | 146.5 | 146.5 | 146 | 51636 |
| 1732728600 | 146.5 | 1.25 | 0.86 | 142 | 146.5 | 142 | 67603 |
| 1732642200 | 145.25 | 2.25 | 1.57 | 140.5 | 145.5 | 140.5 | 97665 |
| 1732555800 | 143 | 0.5 | 0.35 | 144.5 | 144.5 | 142 | 80457 |
| 1732296600 | 142.5 | 0.5 | 0.35 | 140 | 143 | 140 | 132789 |
| 1732210200 | 142 | 1.75 | 1.25 | 140.5 | 142 | 140.5 | 44557 |
| 1732123800 | 140.25 | -1 | -0.71 | 139 | 140.5 | 139 | 30216 |
| 1732037400 | 141.25 | 1.25 | 0.89 | 141.5 | 141.5 | 137.5 | 363324 |
| 1731951000 | 140 | 4 | 2.94 | 137 | 140 | 136.5 | 174411 |
| 1731691800 | 136 | -1 | -0.73 | 138 | 138.5 | 136 | 241182 |
| 1731605400 | 137 | 2.5 | 1.86 | 135 | 137 | 135 | 63032 |
| 1731519000 | 134.5 | -1.25 | -0.92 | 138 | 138 | 134.25 | 343410 |
| 1731432600 | 135.75 | -0.5 | -0.37 | 136.5 | 136.5 | 135.75 | 65868 |
| 1731346200 | 136.25 | 0.75 | 0.55 | 135.5 | 137.5 | 135.5 | 105833 |
| 1731087000 | 135.5 | -2.5 | -1.81 | 135.5 | 135.5 | 135.5 | 47458 |
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
