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 | 1.2 | 0.74812967581 | 160.4 | 169.4 | 159.8 | 268184 | 162.51255119 | DE |
| 4 | -17.2 | -9.61968680089 | 178.8 | 185 | 159.8 | 317769 | 167.68930325 | DE |
| 12 | -16 | -9.00900900901 | 177.6 | 200 | 159.8 | 410179 | 181.96761027 | DE |
| 26 | -2.2 | -1.3431013431 | 163.8 | 200 | 159.8 | 385760 | 178.07024874 | DE |
| 52 | -14.4 | -8.18181818182 | 176 | 200 | 151 | 412883 | 172.19170316 | DE |
| 156 | -118.4 | -42.2857142857 | 280 | 301 | 122.2 | 560578 | 203.06724237 | DE |
| 260 | -196.9 | -54.9232914923 | 358.5 | 376 | 122.2 | 614255 | 218.69365211 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 161.6 | -0.4 | -0.25 | 163 | 163.19999 | 161.19999 | 181981 |
| 1735666200 | 162 | 0 | 0.00 | 164.6 | 164.6 | 161.6 | 103455 |
| 1735579800 | 162 | -1.8 | -1.10 | 163.4 | 163.6 | 159.8 | 472001 |
| 1735320600 | 163.8 | -1.2 | -0.73 | 160.4 | 169.4 | 160.4 | 229097 |
| 1735061400 | 165 | 0.4 | 0.24 | 168 | 168 | 164.8 | 63600 |
| 1734975000 | 164.6 | 1.4 | 0.86 | 165 | 165.4 | 163.19999 | 916519 |
| 1734715800 | 163.19999 | -5.2 | -3.09 | 165 | 173 | 162.8 | 1008746 |
| 1734629400 | 168.4 | -1 | -0.59 | 176.6 | 176.6 | 166.4 | 135407 |
| 1734543000 | 169.4 | 0 | 0.00 | 170 | 170 | 166.4 | 1370905 |
| 1734456600 | 169.4 | -3.4 | -1.97 | 174 | 174 | 168.4 | 130253 |
| 1734370200 | 172.8 | -4.8 | -2.70 | 178.2 | 178.2 | 172.8 | 101094 |
| 1734111000 | 177.6 | -0.6 | -0.34 | 181.8 | 181.8 | 176.6 | 73984 |
| 1734024600 | 178.2 | 1.6 | 0.91 | 185 | 185 | 176.2 | 107483 |
| 1733938200 | 176.6 | -1.8 | -1.01 | 179 | 179 | 176.2 | 160771 |
| 1733851800 | 178.4 | 1 | 0.56 | 185 | 185 | 175.2 | 74955 |
| 1733765400 | 177.4 | 0.2 | 0.11 | 180.6 | 180.6 | 177 | 155652 |
| 1733506200 | 177.2 | -0.4 | -0.23 | 184.2 | 184.2 | 176.8 | 124316 |
| 1733419800 | 177.6 | -1 | -0.56 | 178.8 | 180.2 | 175.4 | 173841 |
| 1733333400 | 178.6 | 1.6 | 0.90 | 185 | 185 | 175.4 | 296622 |
| 1733247000 | 177 | -2.2 | -1.23 | 185 | 185 | 176.4 | 196269 |
| 1733160600 | 179.2 | 0.4 | 0.22 | 184 | 184 | 175.4 | 188238 |
| 1732901400 | 178.8 | -0.4 | -0.22 | 170.6 | 180 | 170.6 | 372968 |
| 1732815000 | 179.2 | 2.2 | 1.24 | 185 | 185 | 178 | 101965 |
| 1732728600 | 177 | -2 | -1.12 | 173 | 181.4 | 173 | 1206551 |
| 1732642200 | 179 | -5.6 | -3.03 | 176 | 185 | 176 | 172741 |
| 1732555800 | 184.6 | 4.6 | 2.56 | 180.2 | 185 | 179.4 | 1193462 |
| 1732296600 | 180 | 2 | 1.12 | 170 | 182 | 170 | 615449 |
| 1732210200 | 178 | 0 | 0.00 | 180 | 180 | 173.4 | 106771 |
| 1732123800 | 178 | -1.8 | -1.00 | 180.4 | 180.4 | 172 | 117445 |
| 1732037400 | 179.8 | -2 | -1.10 | 183 | 183 | 179.2 | 133962 |
| 1731951000 | 181.8 | -0.4 | -0.22 | 184 | 184 | 180.6 | 872371 |
| 1731691800 | 182.2 | 2.4 | 1.33 | 185 | 185 | 179.6 | 301022 |
| 1731605400 | 179.8 | 0.2 | 0.11 | 177.2 | 180.4 | 177.2 | 145524 |
| 1731519000 | 179.6 | -3.2 | -1.75 | 182 | 182.6 | 177.8 | 266003 |
| 1731432600 | 182.8 | -5.6 | -2.97 | 196.4 | 196.4 | 182.8 | 172832 |
| 1731346200 | 188.4 | 0.4 | 0.21 | 185 | 191 | 185 | 195225 |
| 1731087000 | 188 | -1.2 | -0.63 | 190 | 190 | 187.4 | 88186 |
| 1731000600 | 189.2 | 0.6 | 0.32 | 199 | 199 | 189.2 | 2564750 |
| 1730914200 | 188.6 | -0.8 | -0.42 | 187 | 191.6 | 187 | 203473 |
| 1730827800 | 189.4 | 0.6 | 0.32 | 198.8 | 198.8 | 188.4 | 102556 |
| 1730741400 | 188.8 | -0.6 | -0.32 | 187 | 192.8 | 187 | 681273 |
| 1730482200 | 189.4 | -3 | -1.56 | 200 | 200 | 189.4 | 115298 |
| 1730395800 | 192.4 | -2 | -1.03 | 200 | 200 | 188.2 | 358104 |
| 1730309400 | 194.4 | 1.4 | 0.73 | 191.8 | 200 | 190.8 | 599973 |
| 1730223000 | 193 | -1 | -0.52 | 197 | 197 | 191.2 | 1298703 |
| 1730136600 | 194 | 0.6 | 0.31 | 187 | 196.4 | 187 | 154504 |
| 1729873800 | 193.4 | 2 | 1.04 | 193 | 194.2 | 191 | 1064704 |
| 1729787400 | 191.4 | 0 | 0.00 | 187 | 193.6 | 187 | 380708 |
| 1729701000 | 191.4 | 1.6 | 0.84 | 193 | 197.2 | 189.8 | 235568 |
| 1729614600 | 189.8 | 0.4 | 0.21 | 188.2 | 190.6 | 187.6 | 191609 |
| 1729528200 | 189.4 | -1.6 | -0.84 | 191 | 191.8 | 187.4 | 493880 |
| 1729269000 | 191 | 1.6 | 0.84 | 185 | 193 | 185 | 343832 |
| 1729182600 | 189.4 | 3.8 | 2.05 | 185 | 192.8 | 185 | 1471273 |
| 1729096200 | 185.6 | 9 | 5.10 | 180 | 187.2 | 176.8 | 259736 |
| 1729009800 | 176.6 | 4.6 | 2.67 | 177 | 177 | 171.8 | 198713 |
| 1728923400 | 172 | 1 | 0.58 | 177.8 | 177.8 | 170.2 | 103923 |
| 1728664200 | 171 | 1.8 | 1.06 | 170.2 | 171.2 | 168.8 | 107609 |
| 1728577800 | 169.2 | -0.4 | -0.24 | 177.6 | 177.6 | 165.6 | 99082 |
| 1728491400 | 169.6 | -1.6 | -0.93 | 171.8 | 172 | 168.8 | 139700 |
| 1728405000 | 171.2 | -0.4 | -0.23 | 169.6 | 171.2 | 166.19999 | 117441 |
| 1728318600 | 171.6 | -0.2 | -0.12 | 171.6 | 172 | 169.6 | 687504 |
| 1728059400 | 171.8 | 0.8 | 0.47 | 176 | 176 | 170.2 | 64708 |
| 1727973000 | 171 | 0.6 | 0.35 | 178 | 178 | 168.2 | 349943 |
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
