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 | 3.88 | 1.88166828322 | 206.2 | 213.42 | 205.515 | 2499386 | 211.61098249 | CS |
| 4 | 36.34 | 20.9163117302 | 173.74 | 213.42 | 172.17 | 3122999 | 192.97595376 | CS |
| 12 | -24.45 | -10.4251055302 | 234.53 | 235.7 | 148.09 | 3405552 | 192.25742083 | CS |
| 26 | -7.12 | -3.27808471455 | 217.2 | 255.45 | 148.09 | 2999294 | 203.94296938 | CS |
| 52 | -57.91 | -21.6090152618 | 267.99 | 296.08 | 148.09 | 2639160 | 223.28766186 | CS |
| 156 | 31.33 | 17.5272727273 | 178.75 | 296.08 | 132.08 | 2392489 | 202.77408981 | CS |
| 260 | 108.34 | 106.487124042 | 101.74 | 296.08 | 95.5 | 2540103 | 190.12854372 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747780500 | 210.08 | -0.28 | -0.13 | 207.68 | 210.95 | 207.68 | 1673898 |
| 1747694100 | 210.36 | -2.2 | -1.04 | 206.68 | 211.435 | 205.515 | 2108805 |
| 1747434900 | 212.56 | 1.83 | 0.87 | 210.95 | 212.99 | 209.12 | 2091927 |
| 1747348500 | 210.73 | -0.6 | -0.28 | 209.71 | 211.67 | 208.67 | 1999616 |
| 1747262100 | 211.33 | -1.07 | -0.50 | 211.94 | 213.42 | 209.28 | 2386622 |
| 1747175700 | 212.4 | 5.37 | 2.59 | 206.2 | 213.01 | 206.01 | 3909962 |
| 1747089300 | 207.03 | 15.15 | 7.90 | 204.88 | 208.93 | 204.32 | 4997975 |
| 1746830100 | 191.88 | 3.31 | 1.76 | 191.28 | 193.47 | 189.4412 | 2682963 |
| 1746743700 | 188.57 | 1.7 | 0.91 | 189.64 | 193.04 | 186.9 | 2412229 |
| 1746657300 | 186.87 | 4.46 | 2.45 | 183.635 | 187.815 | 182.42 | 2137531 |
| 1746570900 | 182.41 | -2.54 | -1.37 | 182.25 | 184.635 | 180.6337 | 1578097 |
| 1746484500 | 184.95 | -3.19 | -1.70 | 186.49 | 186.8555 | 184.15 | 2323953 |
| 1746225300 | 188.14 | 6.3 | 3.46 | 184.48 | 191.61 | 184.48 | 3434697 |
| 1746138900 | 181.84 | -2.47 | -1.34 | 186.11 | 186.82 | 181.51 | 3354438 |
| 1746052500 | 184.31 | 1.69 | 0.93 | 179.29 | 184.938 | 176.26 | 3177100 |
| 1745966100 | 182.62 | -13.62 | -6.94 | 181.515 | 185.535 | 177.19 | 6949556 |
| 1745879700 | 196.24 | 2.69 | 1.39 | 192.87 | 198.15 | 190.59 | 4298390 |
| 1745620500 | 193.55 | -0.02 | -0.01 | 189.33 | 194.565 | 188.41 | 2485999 |
| 1745534100 | 193.57 | 12.7 | 7.02 | 187.21 | 194.43 | 184.7743 | 4244969 |
| 1745447700 | 180.87 | 6.21 | 3.56 | 181.46 | 184.74 | 179.545 | 3893103 |
| 1745361300 | 174.66 | 3.16 | 1.84 | 173.74 | 176.05 | 172.17 | 2876312 |
| 1745274900 | 171.5 | 0.76 | 0.45 | 166.6 | 171.95 | 166.6 | 2624590 |
| 1744929300 | 170.74 | 2.15 | 1.28 | 169.91 | 172.02 | 166.76 | 2106440 |
| 1744842900 | 168.59 | -3.04 | -1.77 | 165.25 | 170.45 | 163.16 | 4699626 |
| 1744756500 | 171.63 | 1.09 | 0.64 | 172.72 | 174.51 | 169.46 | 1923726 |
| 1744670100 | 170.545 | 1.76 | 1.04 | 172.45 | 173.34 | 166.76 | 2349531 |
| 1744410900 | 168.79 | 3.2 | 1.93 | 164.34 | 169.81 | 158.66 | 5169417 |
| 1744324500 | 165.59 | -20.28 | -10.91 | 176.12 | 177.86 | 159.53 | 6325465 |
| 1744238100 | 185.87 | 32.37 | 21.09 | 156.52 | 187.51 | 152.205 | 8784959 |
| 1744151700 | 153.5 | -9.79 | -6.00 | 164.58 | 168.705 | 148.09 | 5087890 |
| 1744065300 | 163.29 | 2.48 | 1.54 | 156.8 | 173.55 | 152.37 | 6485357 |
| 1743806100 | 160.81 | -11.07 | -6.44 | 164.87 | 167.375 | 155.87 | 6450013 |
| 1743719700 | 171.88 | -21.79 | -11.25 | 183.48 | 185.31 | 171.71 | 6167521 |
| 1743633300 | 193.67 | 3.67 | 1.93 | 186.4 | 196.59 | 186.4 | 2230375 |
| 1743546900 | 190 | -0.06 | -0.03 | 188.5 | 190.14 | 184.3 | 2269650 |
| 1743460500 | 190.06 | 0.07 | 0.04 | 187.595 | 191.11 | 183.56 | 4278479 |
| 1743201300 | 189.99 | -10.07 | -5.03 | 198.27 | 199.08 | 188.85 | 4258567 |
| 1743114900 | 200.06 | -5.69 | -2.77 | 203.29 | 203.87 | 198.72 | 2877451 |
| 1743028500 | 205.75 | -5.58 | -2.64 | 211.29 | 212.61 | 202.87 | 3636481 |
| 1742942100 | 211.33 | 0.21 | 0.10 | 213.91 | 216.63 | 210.75 | 1661907 |
| 1742855700 | 211.12 | 10.48 | 5.22 | 206.32 | 212.42 | 205.595 | 2742835 |
| 1742596500 | 200.64 | -2 | -0.99 | 200.18 | 201.3768 | 196.95 | 3350871 |
| 1742510100 | 202.64 | -4.74 | -2.29 | 204.06 | 205.66 | 201.53 | 1454646 |
| 1742423700 | 207.38 | 0.28 | 0.14 | 206.18 | 211.36 | 206.03 | 1640278 |
| 1742337300 | 207.1 | -2.73 | -1.30 | 207.45 | 208.99 | 205.27 | 1862303 |
| 1742250900 | 209.83 | 3.67 | 1.78 | 204.86 | 212.1199 | 204.86 | 2207507 |
| 1741991700 | 206.16 | 5.14 | 2.56 | 204.8 | 206.96 | 203.48 | 2769870 |
| 1741905300 | 201.02 | -3.43 | -1.68 | 204.07 | 208 | 200.06 | 1792088 |
| 1741818900 | 204.45 | -1.35 | -0.66 | 208.07 | 209.98 | 203.63 | 2287675 |
| 1741732500 | 205.8 | -3.04 | -1.46 | 209.1 | 209.76 | 199.875 | 3197042 |
| 1741646100 | 208.84 | -13.72 | -6.16 | 218.21 | 218.21 | 206.94 | 3720121 |
| 1741390500 | 222.56 | 8.09 | 3.77 | 214.095 | 223.8 | 212.5001 | 4299804 |
| 1741304100 | 214.47 | -2.3 | -1.06 | 212.79 | 219.45 | 210.67 | 3477973 |
| 1741217700 | 216.77 | 5.61 | 2.66 | 213.33 | 217.555 | 208.67 | 2618670 |
| 1741131300 | 211.16 | -5.37 | -2.48 | 216.66 | 218.11 | 210.72 | 4111267 |
| 1741044900 | 216.53 | 0.94 | 0.44 | 220 | 222.79 | 213.48 | 4643973 |
| 1740785700 | 215.59 | -1.28 | -0.59 | 218.33 | 221.15 | 213.63 | 4231782 |
| 1740699300 | 216.87 | -12.51 | -5.45 | 228.65 | 229.3 | 216.46 | 3573843 |
| 1740612900 | 229.38 | 0.82 | 0.36 | 229.52 | 230.7 | 225.38 | 2630210 |
| 1740526500 | 228.56 | -4.59 | -1.97 | 234.53 | 235.7 | 228.02 | 3032503 |
| 1740440100 | 233.15 | -3.37 | -1.42 | 236.795 | 238.63 | 232.87 | 3129678 |
| 1740180900 | 236.52 | -9.34 | -3.80 | 247.21 | 248 | 236.22 | 5304516 |
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
