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 | -2.71 | -1.9219858156 | 141 | 141.75 | 135.3762 | 3038889 | 137.93910273 | CS |
| 4 | 0.46 | 0.333744467823 | 137.83 | 148.64 | 129.87 | 6034466 | 136.947285 | CS |
| 12 | 21.28 | 18.1864797881 | 117.01 | 148.64 | 112.575 | 4441550 | 132.9703521 | CS |
| 26 | -7.45 | -5.1118430081 | 145.74 | 155.66 | 110.38 | 4514493 | 132.81121209 | CS |
| 52 | 4.31 | 3.21689804448 | 133.98 | 170.1 | 110.38 | 4569174 | 141.70209999 | CS |
| 156 | -30.69 | -18.1619126524 | 168.98 | 191.73 | 81.91 | 5750129 | 130.04160607 | CS |
| 260 | -8.26 | -5.63630160355 | 146.55 | 219.94 | 81.91 | 6010872 | 139.28730004 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 137.49 | 1.38 | 1.01 | 136.8 | 137.6 | 135.69 | 3547645 |
| 1732917840 | 136.11 | -2.17 | -1.57 | 138.36 | 139.53 | 135.8333 | 2608132 |
| 1732750500 | 138.28 | -1.39 | -1.00 | 139.83 | 140.41 | 137.68 | 2623477 |
| 1732664100 | 139.66999 | -1.26 | -0.89 | 141 | 141.75 | 139.18 | 3200283 |
| 1732577700 | 140.93 | 3.59 | 2.61 | 138.29 | 141 | 138.29 | 7832578 |
| 1732318500 | 137.34 | 4.08 | 3.06 | 135.66 | 140.76 | 135.05 | 6075656 |
| 1732232100 | 133.26 | -1.99 | -1.47 | 134.18 | 134.8116 | 132.58 | 4038041 |
| 1732145700 | 135.25 | 3.81 | 2.90 | 132.19 | 135.38 | 132.19 | 5289139 |
| 1732059300 | 131.44 | -0.75 | -0.57 | 130.85 | 131.96 | 129.87 | 5041901 |
| 1731972900 | 132.19 | -0.31 | -0.23 | 132.56 | 133.4499 | 131.58 | 4472766 |
| 1731713700 | 132.5 | -2.06 | -1.53 | 134.385 | 134.4 | 131.31 | 4653111 |
| 1731627300 | 134.56 | 1.8 | 1.36 | 133.99 | 136.66 | 133.68 | 4651929 |
| 1731540900 | 132.76 | -0.44 | -0.33 | 133.82 | 135.13 | 131.3305 | 4850349 |
| 1731454500 | 133.19999 | -4.2 | -3.06 | 135.65 | 136.12 | 133.13 | 6827635 |
| 1731368100 | 137.4 | 2.79 | 2.07 | 136.4915 | 139.16 | 135.12 | 6407561 |
| 1731108900 | 134.61 | -12.76 | -8.66 | 134.66999 | 137.71 | 132.76 | 18553538 |
| 1731022500 | 147.37 | 6.46 | 4.58 | 143.47999 | 148.63999 | 142.85 | 11741541 |
| 1730936100 | 140.91 | 3.09 | 2.24 | 141.51499 | 142.94999 | 139.41 | 4920550 |
| 1730849700 | 137.82 | 0.95 | 0.69 | 138.35499 | 140.87 | 137.135 | 4928144 |
| 1730763300 | 136.87 | 0.41 | 0.30 | 136.4 | 137.55 | 135.44999 | 2442590 |
| 1730500500 | 136.46 | 1.67 | 1.24 | 133.96 | 136.88 | 133.8052 | 3695017 |
| 1730414100 | 134.79 | -1.71 | -1.25 | 137.69999 | 137.97999 | 134.26 | 4983854 |
| 1730327700 | 136.5 | -1.28 | -0.93 | 136.935 | 138.66 | 136.49 | 2965711 |
| 1730241300 | 137.78 | 2 | 1.47 | 135.57 | 138.35 | 135.27 | 2829893 |
| 1730154900 | 135.78 | 1.2 | 0.89 | 136.3 | 136.85 | 135.4 | 3087675 |
| 1729895700 | 134.58 | 1.83 | 1.38 | 133.38 | 135.28 | 133.16999 | 2551765 |
| 1729809300 | 132.75 | 0.83 | 0.63 | 133.44999 | 133.56 | 131.66 | 2659321 |
| 1729722900 | 131.91999 | -3.67 | -2.71 | 135 | 135.51499 | 131.27 | 3411841 |
| 1729636500 | 135.59 | -1.6 | -1.17 | 136.11 | 136.3 | 135.3316 | 2384568 |
| 1729550100 | 137.19 | 0.74 | 0.54 | 135.66 | 137.99 | 135.13 | 2900351 |
| 1729290900 | 136.44999 | 0.43 | 0.32 | 136.81 | 136.88999 | 135.16 | 2389955 |
| 1729204500 | 136.02 | 0.87 | 0.64 | 135.69999 | 136.65 | 135.11 | 3813649 |
| 1729118100 | 135.15 | 1.88 | 1.41 | 134.72999 | 137.395 | 134.32 | 3690898 |
| 1729031700 | 133.27 | -1.52 | -1.13 | 133.51 | 134 | 132.3 | 3502238 |
| 1728945300 | 134.79 | 0.39 | 0.29 | 133.97 | 134.97999 | 133.41999 | 2324798 |
| 1728686100 | 134.4 | 1.59 | 1.20 | 132.37 | 135.35499 | 132.3 | 2669329 |
| 1728599700 | 132.81 | -2.68 | -1.98 | 135.55 | 136.24 | 132.52 | 3000361 |
| 1728513300 | 135.49 | 2.99 | 2.26 | 133.3 | 135.76 | 132.84 | 3730565 |
| 1728426900 | 132.5 | 2.27 | 1.74 | 130.15 | 134.175 | 130.15 | 3108847 |
| 1728340500 | 130.22999 | 0.38 | 0.29 | 129.085 | 131.25 | 129.035 | 2794127 |
| 1728081300 | 129.85 | 4.56 | 3.64 | 128.41999 | 129.93 | 127.27 | 2958272 |
| 1727994900 | 125.29 | -0.89 | -0.71 | 125.25 | 125.555 | 123.58 | 2184798 |
| 1727908500 | 126.18 | 0.71 | 0.57 | 125.33 | 126.44 | 124.55 | 2646998 |
| 1727822100 | 125.47 | -1.34 | -1.06 | 127.11 | 128.19999 | 123.71 | 3668894 |
| 1727735520 | 126.81 | -1.44 | -1.12 | 127.32 | 128.19999 | 125.92 | 3763669 |
| 1727476500 | 128.25 | -1 | -0.77 | 130.1 | 130.31 | 128.19 | 2520986 |
| 1727390100 | 129.25 | -1.46 | -1.12 | 132.88 | 133.34 | 129.14599 | 3824920 |
| 1727303700 | 130.71 | -0.77 | -0.59 | 131.31 | 131.9 | 130.3 | 2309656 |
| 1727217300 | 131.47999 | 2.45 | 1.90 | 130.58 | 131.66999 | 129.59 | 4188551 |
| 1727130900 | 129.03 | -2.15 | -1.64 | 131.63999 | 131.63999 | 128.9 | 3682241 |
| 1726871700 | 131.18 | 2.43 | 1.89 | 129.83 | 131.94999 | 129.03 | 12474471 |
| 1726785300 | 128.75 | 6.33 | 5.17 | 127.93 | 131.35 | 127.44 | 7248977 |
| 1726698900 | 122.42 | 0.3 | 0.25 | 122.22 | 125.65 | 122.16 | 3804877 |
| 1726612500 | 122.12 | 4.57 | 3.89 | 119.87 | 124.74 | 119.87 | 5778824 |
| 1726526100 | 117.55 | -0.2 | -0.17 | 117.99 | 118.06 | 116.16 | 3205769 |
| 1726266900 | 117.75 | 0.39 | 0.33 | 117.78 | 119.21 | 117.3866 | 3414540 |
| 1726180500 | 117.36 | 1.4 | 1.21 | 116.11 | 117.38 | 115.05 | 3030997 |
| 1726094100 | 115.96 | 0.84 | 0.73 | 115.03 | 116.17 | 112.575 | 3643906 |
| 1726007700 | 115.12 | -1.24 | -1.07 | 117.01 | 117.23 | 112.86 | 4009650 |
| 1725921300 | 116.36 | 2.08 | 1.82 | 115.11 | 117.92 | 114.985 | 4176454 |
| 1725662100 | 114.28 | -1.88 | -1.62 | 117.24 | 117.26 | 113.24 | 3992056 |
| 1725575700 | 116.16 | 0.95 | 0.82 | 115.01 | 116.45 | 114.97 | 3453740 |
| 1725489300 | 115.21 | 0.23 | 0.20 | 114.27 | 115.99 | 114.19 | 3279253 |
| 1725402900 | 114.98 | -2.33 | -1.99 | 116.9 | 117.835 | 114.13 | 4554530 |
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
