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 | 15.88 | 10.0614585313 | 157.83 | 176.01 | 155.08 | 968636 | 168.61334689 | CS |
| 4 | 29.61 | 20.5482303956 | 144.1 | 176.01 | 127.24 | 1196722 | 151.0165059 | CS |
| 12 | 47.71 | 37.8650793651 | 126 | 176.01 | 111.31 | 1140659 | 139.49462345 | CS |
| 26 | 90.78 | 109.465814542 | 82.93 | 176.01 | 77.06 | 1162142 | 117.80928025 | CS |
| 52 | 131.71 | 313.595238095 | 42 | 176.01 | 40.29 | 1000366 | 93.92951741 | CS |
| 156 | 149.71 | 623.791666667 | 24 | 176.01 | 14.29 | 955361 | 53.053526 | CS |
| 260 | 149.71 | 623.791666667 | 24 | 176.01 | 14.29 | 955361 | 53.053526 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 173.71 | -1.25 | -0.71 | 177.18 | 177.18 | 172.19 | 1193182 |
| 1732232100 | 174.96 | 3.75 | 2.19 | 172.3 | 176.01 | 171.3 | 1032502 |
| 1732145700 | 171.21 | 0.19 | 0.11 | 173.32 | 173.32 | 165.978 | 974680 |
| 1732059300 | 171.02 | 8 | 4.91 | 162.675 | 171.36 | 162.07 | 1182538 |
| 1731972900 | 163.02 | 4.58 | 2.89 | 160.01 | 164.72 | 157.76 | 990857 |
| 1731713700 | 158.44 | 0.79 | 0.50 | 157.83 | 158.9522 | 155.08 | 630514 |
| 1731627300 | 157.65 | -4.78 | -2.94 | 162.88 | 163.43 | 156.96 | 702742 |
| 1731540900 | 162.43 | 0.98 | 0.61 | 163.68 | 164.19999 | 161.5 | 672317 |
| 1731454500 | 161.44999 | -3.23 | -1.96 | 164.81 | 166 | 158.99 | 810392 |
| 1731368100 | 164.68 | 7.61 | 4.84 | 160 | 165.84 | 160 | 1176635 |
| 1731108900 | 157.07 | 7.05 | 4.70 | 151.35 | 158.44999 | 150.13 | 1298681 |
| 1731022500 | 150.02 | 1 | 0.67 | 149.16999 | 150.8999 | 147.975 | 1103494 |
| 1730936100 | 149.02 | 9.88 | 7.10 | 145.81 | 149.43 | 143.53 | 1737950 |
| 1730849700 | 139.13999 | 1.59 | 1.16 | 135.07499 | 139.44 | 134.99 | 1479455 |
| 1730763300 | 137.55 | -4.91 | -3.45 | 142.49 | 142.54 | 136.1501 | 1368902 |
| 1730500500 | 142.46 | 8.02 | 5.97 | 148.898 | 149.41999 | 141.63 | 2435697 |
| 1730414100 | 134.44 | -10.86 | -7.47 | 138.84 | 143.99 | 127.24 | 2408668 |
| 1730327700 | 145.3 | 1.87 | 1.30 | 142.25 | 145.84 | 140.22999 | 1135824 |
| 1730241300 | 143.43 | 0.92 | 0.65 | 140.85 | 143.53 | 140.01 | 978320 |
| 1730154900 | 142.51 | -1.73 | -1.20 | 144.54 | 145.57 | 142.47999 | 934578 |
| 1729895700 | 144.24 | 1.06 | 0.74 | 144.1 | 145.1199 | 141.65 | 732590 |
| 1729809300 | 143.18 | 2.35 | 1.67 | 141.27 | 144.16 | 140.3701 | 1110393 |
| 1729722900 | 140.83 | 0.6 | 0.43 | 139.52 | 141.5 | 137.99 | 738978 |
| 1729636500 | 140.22999 | -2.13 | -1.50 | 141.75 | 142.285 | 139.53 | 942429 |
| 1729550100 | 142.36 | -1.19 | -0.83 | 143.52 | 143.52 | 140.76 | 926965 |
| 1729290900 | 143.55 | -1.74 | -1.20 | 145.99 | 146.448 | 141.10499 | 864712 |
| 1729204500 | 145.29 | -0.51 | -0.35 | 146.28 | 149.09 | 145.18 | 639357 |
| 1729118100 | 145.8 | 0.79 | 0.54 | 145.4 | 146.56 | 144.88999 | 696496 |
| 1729031700 | 145.01 | -3.08 | -2.08 | 148.1 | 149.74 | 141.46 | 1392337 |
| 1728945300 | 148.09 | 1.69 | 1.15 | 147.99 | 148.685 | 146.2278 | 1150730 |
| 1728686100 | 146.4 | 2.3 | 1.60 | 143.38399 | 147.44999 | 143.12 | 1346549 |
| 1728599700 | 144.1 | -0.85 | -0.59 | 141.842 | 145.10499 | 141.842 | 1744971 |
| 1728513300 | 144.94999 | -1.5 | -1.02 | 146.99 | 147.26 | 143.37 | 1186999 |
| 1728426900 | 146.44999 | 7.07 | 5.07 | 140.34 | 147.775 | 139.86 | 1437830 |
| 1728340500 | 139.38 | -0.77 | -0.55 | 140.35 | 141.8 | 138.84 | 975828 |
| 1728081300 | 140.15 | 6.7 | 5.02 | 135.38 | 140.3 | 134.62 | 1684620 |
| 1727994900 | 133.44999 | -1.17 | -0.87 | 134.8 | 136.38 | 133.22999 | 832043 |
| 1727908500 | 134.62 | 2.97 | 2.26 | 130.03299 | 135.4 | 129.2415 | 1294250 |
| 1727822100 | 131.65 | -1.25 | -0.94 | 132.53 | 133.115 | 128.66 | 1112841 |
| 1727735520 | 132.9 | 3.35 | 2.59 | 130.22 | 133.91 | 129.875 | 1482483 |
| 1727476500 | 129.55 | 3.51 | 2.78 | 128 | 130.69 | 127.02 | 1136672 |
| 1727390100 | 126.04 | -4.03 | -3.10 | 131.79 | 131.79 | 125.92 | 800507 |
| 1727303700 | 130.07 | -0.05 | -0.04 | 130.29 | 131.69 | 129.1501 | 629987 |
| 1727217300 | 130.12 | 0.12 | 0.09 | 130.02 | 130.22 | 126.62 | 864416 |
| 1727130900 | 130 | -0.39 | -0.30 | 130.49 | 131.7255 | 128.85 | 815842 |
| 1726871700 | 130.38999 | 0.17 | 0.13 | 130.57 | 132.94 | 129.59 | 3087589 |
| 1726785300 | 130.22 | 3.79 | 3.00 | 132.125 | 132.125 | 127.7601 | 1423296 |
| 1726698900 | 126.43 | -0.34 | -0.27 | 127.5 | 130.52 | 125.21 | 948861 |
| 1726612500 | 126.77 | -0.19 | -0.15 | 127 | 128.0965 | 125.71 | 737302 |
| 1726526100 | 126.96 | 1.73 | 1.38 | 125 | 129 | 124.64 | 2146786 |
| 1726266900 | 125.23 | 4.16 | 3.44 | 122.86 | 126.75 | 122.86 | 1091373 |
| 1726180500 | 121.07 | 5.19 | 4.48 | 117.3 | 123.1899 | 117.3 | 1031537 |
| 1726094100 | 115.88 | 1.99 | 1.75 | 113.29 | 116.84 | 112.155 | 812256 |
| 1726007700 | 113.89 | 0.86 | 0.76 | 113.74 | 114.24 | 111.31 | 569164 |
| 1725921300 | 113.03 | 0.48 | 0.43 | 114.62 | 117.18 | 112.83 | 1091841 |
| 1725662100 | 112.55 | -6.33 | -5.32 | 118.9581 | 120.75 | 112.0479 | 1119840 |
| 1725575700 | 118.88 | -0.53 | -0.44 | 118.685 | 120.25 | 117.03 | 456518 |
| 1725489300 | 119.41 | 1.48 | 1.25 | 116.01 | 120.88 | 115.31 | 588239 |
| 1725402900 | 117.93 | -9.88 | -7.73 | 126.72 | 127.63 | 117.49 | 1001386 |
| 1725057300 | 127.81 | 3.18 | 2.55 | 126 | 128.08 | 124.084 | 956126 |
| 1724970900 | 124.63 | 3.95 | 3.27 | 121.18 | 126.38 | 120.92 | 744692 |
| 1724884500 | 120.68 | -0.85 | -0.70 | 121 | 122.2775 | 119.37 | 476220 |
| 1724798100 | 121.525 | -0.63 | -0.51 | 121.5 | 122.77 | 120.32 | 507155 |
| 1724711700 | 122.15 | 0.41 | 0.34 | 123 | 124.3599 | 121.5 | 648765 |
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
