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 | 8.6351 | 5.27447087927 | 163.715 | 174.16 | 162.02 | 175925300 | 168.93568812 | CS |
| 4 | 26.9001 | 18.4943966999 | 145.45 | 174.16 | 142.03 | 186444386 | 158.51157407 | CS |
| 12 | 65.5001 | 61.300982686 | 106.85 | 174.16 | 104.08 | 200932097 | 139.22912839 | CS |
| 26 | 33.1101 | 23.7791582878 | 139.24 | 174.16 | 86.63 | 256483876 | 124.95249303 | CS |
| 52 | 50.5001 | 41.4444809192 | 121.85 | 174.16 | 86.63 | 260411866 | 125.51645154 | CS |
| 156 | 156.04709976 | 957.167990326 | 16.30300024 | 174.16 | 10.81400016 | 128292677 | 105.01758723 | CS |
| 260 | 162.07584985 | 1577.49565646 | 10.27425015 | 174.16 | 9.77700015 | 87674951 | 94.48763176 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752791700 | 173 | 1.63 | 0.95 | 172.02 | 174.16 | 170.83 | 160504791 |
| 1752705300 | 171.37 | 0.67 | 0.39 | 171.07 | 171.75 | 168.9 | 158544375 |
| 1752618900 | 170.7 | 6.63 | 4.04 | 171.17 | 172.4 | 169.1982 | 217549662 |
| 1752532500 | 164.07 | -0.85 | -0.52 | 165.37 | 165.49 | 162.02 | 128611901 |
| 1752273300 | 164.91999 | 0.82 | 0.50 | 163.715 | 167.88 | 163.52 | 193915831 |
| 1752186900 | 164.1 | 1.22 | 0.75 | 164.32 | 164.5 | 161.61 | 167386833 |
| 1752100500 | 162.88 | 2.88 | 1.80 | 161.22 | 164.39949 | 161.16 | 183222301 |
| 1752014100 | 160 | 1.76 | 1.11 | 159.33 | 160.22 | 158.3916 | 137618058 |
| 1751927700 | 158.24 | -1.1 | -0.69 | 158.19999 | 159.3054 | 157.342 | 130636708 |
| 1751576640 | 159.34 | 2.09 | 1.33 | 158.37 | 160.9718 | 157.7801 | 143714301 |
| 1751495700 | 157.25 | 3.95 | 2.58 | 152.99 | 157.6 | 152.97999 | 171740954 |
| 1751409300 | 153.3 | -4.69 | -2.97 | 156.26 | 157.1962 | 151.49 | 212773282 |
| 1751322900 | 157.99 | 0.24 | 0.15 | 158.4 | 158.66 | 155.96 | 191221957 |
| 1751063700 | 157.75 | 2.73 | 1.76 | 156.04 | 158.71 | 155.26 | 262710314 |
| 1750977300 | 155.02 | 0.71 | 0.46 | 155.975 | 156.71 | 154.04 | 197676613 |
| 1750890900 | 154.31 | 6.41 | 4.33 | 149.27 | 154.44999 | 149.26 | 268411561 |
| 1750804500 | 147.9 | 3.73 | 2.59 | 145.56 | 147.96 | 145.5 | 187238010 |
| 1750718100 | 144.16999 | 0.32 | 0.22 | 142.5 | 144.72999 | 142.03 | 153709749 |
| 1750458900 | 143.85 | -1.63 | -1.12 | 145.44999 | 146.19999 | 142.65 | 242457128 |
| 1750286100 | 145.47999 | 1.36 | 0.94 | 144.005 | 145.62 | 143.12 | 161114797 |
| 1750199700 | 144.12 | -0.57 | -0.39 | 144.47 | 145.22 | 143.78 | 138493573 |
| 1750113300 | 144.69 | 2.72 | 1.92 | 143.37 | 146.175 | 143.2001 | 182291103 |
| 1749854100 | 141.97 | -3.03 | -2.09 | 142.47999 | 143.577 | 140.86 | 180426802 |
| 1749767700 | 145 | 2.17 | 1.52 | 141.97 | 145 | 141.85 | 161790506 |
| 1749681300 | 142.83 | -1.13 | -0.78 | 144.61 | 144.99 | 141.87 | 167123649 |
| 1749594900 | 143.96 | 1.33 | 0.93 | 142.69 | 144.29 | 141.525 | 155438719 |
| 1749508500 | 142.63 | 0.91 | 0.64 | 143.19 | 145 | 141.94 | 185222268 |
| 1749249300 | 141.72 | 1.73 | 1.24 | 142.55 | 143.26 | 141.54499 | 153655296 |
| 1749162900 | 139.99 | -1.93 | -1.36 | 142.16999 | 144 | 138.83 | 232646303 |
| 1749076500 | 141.91999 | 0.7 | 0.50 | 142.19 | 142.38999 | 139.54499 | 167220162 |
| 1748990100 | 141.22 | 3.84 | 2.80 | 138.76 | 142 | 137.955 | 226680851 |
| 1748903700 | 137.38 | 2.25 | 1.67 | 135.51 | 138.12 | 135.4 | 197254560 |
| 1748644500 | 135.13 | -4.06 | -2.92 | 138.715 | 139.59 | 132.945 | 332552447 |
| 1748558100 | 139.19 | 4.38 | 3.25 | 142.245 | 143.49 | 137.91 | 370958588 |
| 1748471700 | 134.81 | -0.69 | -0.51 | 136.04 | 137.25 | 134.79 | 297119741 |
| 1748385300 | 135.5 | 4.21 | 3.21 | 134.13 | 135.66 | 133.31 | 192192223 |
| 1748039700 | 131.29 | -1.54 | -1.16 | 130 | 132.68 | 129.16999 | 198403011 |
| 1747953300 | 132.83 | 1.03 | 0.78 | 132.22999 | 134.25 | 131.5548 | 187643274 |
| 1747866900 | 131.8 | -2.58 | -1.92 | 133.06 | 137.4 | 130.59 | 269891036 |
| 1747780500 | 134.38 | -1.19 | -0.88 | 134.29 | 134.58 | 132.62 | 161270947 |
| 1747694100 | 135.57 | 0.17 | 0.13 | 132.44999 | 135.8699 | 132.38999 | 192455172 |
| 1747434900 | 135.4 | 0.57 | 0.42 | 136.22 | 136.35 | 133.46 | 223643048 |
| 1747348500 | 134.83 | -0.51 | -0.38 | 134.29499 | 136.3 | 132.66 | 225964171 |
| 1747262100 | 135.34 | 5.41 | 4.16 | 133.195 | 135.435 | 131.68 | 280648050 |
| 1747175700 | 129.93 | 6.93 | 5.63 | 124.98 | 131.2189 | 124.47 | 328542740 |
| 1747089300 | 123 | 6.35 | 5.44 | 121.97 | 123 | 120.285 | 224639397 |
| 1746830100 | 116.65 | -0.72 | -0.61 | 117.37 | 118.23 | 115.21 | 132734732 |
| 1746743700 | 117.37 | 0.31 | 0.26 | 118.25 | 118.675 | 115.85 | 198003752 |
| 1746657300 | 117.06 | 3.52 | 3.10 | 113.07 | 117.68 | 112.2818 | 206898213 |
| 1746570900 | 113.54 | -0.28 | -0.25 | 111.5 | 114.74 | 110.822 | 157527667 |
| 1746484500 | 113.82 | -0.68 | -0.59 | 112.905 | 114.665 | 112.66 | 133188934 |
| 1746225300 | 114.5 | 2.89 | 2.59 | 114.18 | 115.3979 | 113.37 | 189986836 |
| 1746138900 | 111.61 | 2.69 | 2.47 | 113.08 | 114.94 | 111.3 | 235596877 |
| 1746052500 | 108.92 | -0.1 | -0.09 | 104.47 | 108.92 | 104.08 | 230460846 |
| 1745966100 | 109.02 | 0.29 | 0.27 | 107.69 | 110.1999 | 107.44 | 169583636 |
| 1745879700 | 108.73 | -2.28 | -2.05 | 109.69 | 110.3699 | 106.02 | 207223781 |
| 1745620500 | 111.01 | 4.58 | 4.30 | 106.85 | 111.92 | 105.73 | 250583274 |
| 1745534100 | 106.43 | 3.72 | 3.62 | 103.475 | 106.54 | 103.11 | 219251586 |
| 1745447700 | 102.71 | 3.82 | 3.86 | 104.54 | 104.78 | 102.02 | 245402280 |
| 1745361300 | 98.89 | 1.98 | 2.04 | 98.78 | 99.8 | 97.295 | 238256286 |
| 1745274900 | 96.91 | -4.58 | -4.51 | 98.77 | 99.3872 | 95.05 | 287804287 |
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
