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 | 0.8 | 0.487804878049 | 164 | 167.8 | 163.6 | 770638 | 165.78104648 | DE |
| 4 | -2.4 | -1.43540669856 | 167.2 | 170.6 | 163 | 1316156 | 166.10904516 | DE |
| 12 | -4.8 | -2.83018867925 | 169.6 | 170.6 | 163 | 1362334 | 166.47010066 | DE |
| 26 | 0.8 | 0.487804878049 | 164 | 175.2 | 150 | 1529855 | 164.67689753 | DE |
| 52 | 14 | 9.28381962865 | 150.8 | 175.2 | 141 | 1589329 | 159.46020889 | DE |
| 156 | -10.4 | -5.93607305936 | 175.2 | 180.4 | 130 | 1468289 | 153.01680496 | DE |
| 260 | -4.80000253 | -2.83019012877 | 169.60000253 | 216.00000322 | 114.0000017 | 1095029 | 157.80968714 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 164.8 | -1.4 | -0.84 | 167.8 | 167.8 | 164.4 | 890405 |
| 1736184600 | 166.19999 | 0.2 | 0.12 | 166.6 | 167.4 | 166.19999 | 1471768 |
| 1735925400 | 166 | 0.4 | 0.24 | 165.4 | 166.19999 | 165 | 594585 |
| 1735839000 | 165.6 | 1.2 | 0.73 | 163.6 | 165.6 | 163.6 | 547191 |
| 1735666200 | 164.4 | -0.2 | -0.12 | 164 | 164.8 | 164 | 469008 |
| 1735579800 | 164.6 | -0.4 | -0.24 | 165 | 165 | 163.19999 | 882200 |
| 1735320600 | 165 | -0.6 | -0.36 | 165.8 | 165.8 | 164.4 | 651884 |
| 1735061400 | 165.6 | 1 | 0.61 | 165.6 | 165.6 | 165.6 | 173138 |
| 1734975000 | 164.6 | 0 | 0.00 | 165.8 | 165.8 | 164.4 | 789570 |
| 1734715800 | 164.6 | 0.2 | 0.12 | 163.6 | 164.8 | 163 | 4477762 |
| 1734629400 | 164.4 | -2.4 | -1.44 | 164.8 | 164.8 | 163.6 | 3004039 |
| 1734543000 | 166.8 | -0.2 | -0.12 | 167 | 168 | 166.8 | 911329 |
| 1734456600 | 167 | -1.6 | -0.95 | 169.8 | 169.8 | 166.19999 | 1097240 |
| 1734370200 | 168.6 | -1.4 | -0.82 | 168.2 | 169.8 | 167.8 | 1046371 |
| 1734111000 | 170 | 1 | 0.59 | 168.6 | 170.6 | 168.6 | 1239502 |
| 1734024600 | 169 | 1.8 | 1.08 | 167.8 | 169.2 | 166.8 | 1501343 |
| 1733938200 | 167.19999 | 0.6 | 0.36 | 164.8 | 167.4 | 164.8 | 1886985 |
| 1733851800 | 166.6 | -1.4 | -0.83 | 167.19999 | 167.19999 | 166.4 | 1630738 |
| 1733765400 | 168 | 1.4 | 0.84 | 166.8 | 169 | 166.8 | 2247844 |
| 1733506200 | 166.6 | 0.4 | 0.24 | 167.6 | 167.6 | 166 | 1444266 |
| 1733419800 | 166.19999 | -0.6 | -0.36 | 166.8 | 167.8 | 165.4 | 1230622 |
| 1733333400 | 166.8 | 1.2 | 0.72 | 165 | 167.4 | 165 | 1166196 |
| 1733247000 | 165.6 | 0.4 | 0.24 | 166.4 | 166.6 | 165 | 1279583 |
| 1733160600 | 165.19999 | 0 | 0.00 | 165 | 166 | 165 | 2111635 |
| 1732901400 | 165.19999 | 0.2 | 0.12 | 165.19999 | 165.19999 | 164 | 1059619 |
| 1732815000 | 165 | -1 | -0.60 | 166 | 166.19999 | 164.6 | 1920467 |
| 1732728600 | 166 | -1.2 | -0.72 | 167 | 167.4 | 165.8 | 935866 |
| 1732642200 | 167.19999 | -0.6 | -0.36 | 167.6 | 167.6 | 166 | 924855 |
| 1732555800 | 167.8 | 1.6 | 0.96 | 166.4 | 167.8 | 166.4 | 1491201 |
| 1732296600 | 166.19999 | 1.6 | 0.97 | 165.19999 | 167 | 165.19999 | 1207168 |
| 1732210200 | 164.6 | -0.4 | -0.24 | 166 | 166 | 164.19999 | 1699122 |
| 1732123800 | 165 | -1.6 | -0.96 | 166.4 | 167.6 | 164.8 | 923942 |
| 1732037400 | 166.6 | 0 | 0.00 | 168.4 | 168.4 | 165.19999 | 1058569 |
| 1731951000 | 166.6 | 1.6 | 0.97 | 165.4 | 166.8 | 165.4 | 1008915 |
| 1731691800 | 165 | 0 | 0.00 | 164.19999 | 165.8 | 164.19999 | 1729896 |
| 1731605400 | 165 | 0 | 0.00 | 165.4 | 165.8 | 163.19999 | 1207677 |
| 1731519000 | 165 | -0.6 | -0.36 | 165.6 | 165.8 | 164.6 | 901970 |
| 1731432600 | 165.6 | -1.8 | -1.08 | 167 | 167 | 165.4 | 859932 |
| 1731346200 | 167.4 | -0.4 | -0.24 | 168.4 | 168.4 | 167.4 | 933025 |
| 1731087000 | 167.8 | -0.8 | -0.47 | 169 | 169 | 166.6 | 875949 |
| 1731000600 | 168.6 | 2 | 1.20 | 166.6 | 168.6 | 166.6 | 2477597 |
| 1730914200 | 166.6 | -0.2 | -0.12 | 168 | 168.6 | 166.19999 | 1429301 |
| 1730827800 | 166.8 | 0 | 0.00 | 166.6 | 167.8 | 165.6 | 1297553 |
| 1730741400 | 166.8 | 0.2 | 0.12 | 166.19999 | 166.8 | 166 | 751738 |
| 1730482200 | 166.6 | 1.6 | 0.97 | 166.6 | 166.6 | 165 | 1152853 |
| 1730395800 | 165 | -1.6 | -0.96 | 165.4 | 165.8 | 164.6 | 987392 |
| 1730309400 | 166.6 | -1 | -0.60 | 165.4 | 166.8 | 164.4 | 724415 |
| 1730223000 | 167.6 | -0.4 | -0.24 | 167.8 | 169.8 | 166.6 | 2256363 |
| 1730136600 | 168 | -0.4 | -0.24 | 170 | 170 | 167 | 1709203 |
| 1729873800 | 168.4 | 1.2 | 0.72 | 166.19999 | 168.4 | 166.19999 | 1271954 |
| 1729787400 | 167.19999 | 0.6 | 0.36 | 168.6 | 168.6 | 166 | 3164484 |
| 1729701000 | 166.6 | -0.2 | -0.12 | 166.8 | 167.4 | 165.8 | 1519605 |
| 1729614600 | 166.8 | 1 | 0.60 | 165 | 167 | 164.8 | 2005454 |
| 1729528200 | 165.8 | -2.2 | -1.31 | 165.4 | 167 | 165.4 | 1165747 |
| 1729269000 | 168 | 1.4 | 0.84 | 168.4 | 168.4 | 166.6 | 1415228 |
| 1729182600 | 166.6 | -0.8 | -0.48 | 167.8 | 168.2 | 166.6 | 586284 |
| 1729096200 | 167.4 | 0.8 | 0.48 | 167.19999 | 169 | 167 | 1889638 |
| 1729009800 | 166.6 | -3 | -1.77 | 169.6 | 169.6 | 166.6 | 1255280 |
| 1728923400 | 169.6 | 0.2 | 0.12 | 169.6 | 170.2 | 168.8 | 2237925 |
| 1728664200 | 169.4 | 1 | 0.59 | 168.4 | 169.8 | 168 | 2274016 |
| 1728577800 | 168.4 | 0.2 | 0.12 | 168.2 | 169 | 167.6 | 3066653 |
| 1728491400 | 168.2 | -1.6 | -0.94 | 170.4 | 170.6 | 168.2 | 8296823 |
| 1728405000 | 169.8 | -4.8 | -2.75 | 173.8 | 173.8 | 169.8 | 1336518 |
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
