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 | 1.05 | 0.614574187884 | 170.85 | 172.5 | 168.1 | 852457 | 170.39686655 | CS |
| 4 | 1.58 | 0.92766557069 | 170.32 | 174.255 | 164.66 | 787442 | 169.49471423 | CS |
| 12 | 10.49 | 6.4989777585 | 161.41 | 174.255 | 133.38 | 906476 | 158.49735784 | CS |
| 26 | -27.1 | -13.6180904523 | 199 | 201.77 | 133.38 | 982704 | 167.1533835 | CS |
| 52 | -1.6 | -0.922190201729 | 173.5 | 203.09 | 133.38 | 878110 | 173.62602375 | CS |
| 156 | 71.25 | 70.7898658718 | 100.65 | 203.09 | 97.97 | 805126 | 154.05464856 | CS |
| 260 | 92.5 | 116.498740554 | 79.4 | 203.09 | 74.18 | 791059 | 138.98311234 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 169.34 | -1.68 | -0.98 | 169.04 | 170.985 | 168.1 | 1143604 |
| 1749767700 | 171.02 | 0.02 | 0.01 | 170.44 | 171.465 | 169.7 | 568115 |
| 1749681300 | 171 | 0.08 | 0.05 | 171.45 | 172.2 | 170.05 | 746164 |
| 1749594900 | 170.92 | 0.73 | 0.43 | 170.31 | 171.46 | 169.17 | 1065561 |
| 1749508500 | 170.19 | -0.15 | -0.09 | 170.85 | 171.64 | 169.84 | 739766 |
| 1749249300 | 170.34 | 2.53 | 1.51 | 168.92 | 170.51 | 168.79 | 545521 |
| 1749162900 | 167.81 | -0.36 | -0.21 | 168.2 | 169.82 | 167.6 | 629201 |
| 1749076500 | 168.17 | 0.05 | 0.03 | 168.5 | 169 | 167.46 | 682946 |
| 1748990100 | 168.12 | 1.37 | 0.82 | 166.63 | 168.25 | 165.5 | 523386 |
| 1748903700 | 166.75 | -1.57 | -0.93 | 166.87 | 167.715 | 164.66 | 749481 |
| 1748644500 | 168.32 | 0.39 | 0.23 | 167.69999 | 168.85 | 166.44999 | 1902224 |
| 1748558100 | 167.93 | 0.55 | 0.33 | 168.71 | 168.71 | 166.36 | 625996 |
| 1748471700 | 167.38 | -3.99 | -2.33 | 170.87 | 171.342 | 167.15 | 817947 |
| 1748385300 | 171.37 | 2.6 | 1.54 | 171.2 | 171.75 | 169.305 | 891003 |
| 1748039700 | 168.77 | -1.6 | -0.94 | 167.63999 | 169.73 | 167.33 | 692218 |
| 1747953300 | 170.37 | 1.24 | 0.73 | 169.09 | 171.275 | 168.205 | 808403 |
| 1747866900 | 169.13 | -4.11 | -2.37 | 171.42 | 172.73 | 169.06 | 709924 |
| 1747780500 | 173.24 | 0.85 | 0.49 | 172.12 | 174.255 | 171.5 | 606977 |
| 1747694100 | 172.39 | -0.52 | -0.30 | 170.32 | 172.9 | 169.48 | 514817 |
| 1747434900 | 172.91 | 1.11 | 0.65 | 171.35 | 173.05 | 169.94 | 656218 |
| 1747348500 | 171.8 | 0.33 | 0.19 | 170.26 | 172.065 | 170.03 | 668591 |
| 1747262100 | 171.47 | 0.51 | 0.30 | 170.3 | 172.19 | 169.52 | 929847 |
| 1747175700 | 170.96 | 0.45 | 0.26 | 170.47 | 172.745 | 170.08 | 1047260 |
| 1747089300 | 170.51 | 7.49 | 4.59 | 167.98 | 170.9 | 167.43199 | 1075105 |
| 1746830100 | 163.02 | -1.72 | -1.04 | 168.06 | 168.06 | 162.63999 | 481403 |
| 1746743700 | 164.74 | 3.69 | 2.29 | 161.26 | 166.11 | 159.97 | 1196296 |
| 1746657300 | 161.05 | 2.33 | 1.47 | 159.63 | 161.41 | 158.935 | 649912 |
| 1746570900 | 158.72 | -2.61 | -1.62 | 159.19 | 162.4 | 158.13999 | 835159 |
| 1746484500 | 161.33 | 1.24 | 0.77 | 158.63999 | 162.94999 | 158.635 | 984829 |
| 1746225300 | 160.09 | 3.75 | 2.40 | 159.04 | 162.91999 | 157.63999 | 852238 |
| 1746138900 | 156.34 | 1.37 | 0.88 | 160.205 | 160.585 | 151.66999 | 1819147 |
| 1746052500 | 154.97 | 1.32 | 0.86 | 151.66 | 155.33 | 149.99 | 1376654 |
| 1745966100 | 153.65 | 1.82 | 1.20 | 151.84 | 154.21 | 151.83 | 660822 |
| 1745879700 | 151.83 | -2.2 | -1.43 | 153.94999 | 155.81 | 151.34 | 943615 |
| 1745620500 | 154.03 | 2.39 | 1.58 | 150.78 | 154.13 | 150.44 | 1016811 |
| 1745534100 | 151.63999 | 3.94 | 2.67 | 146.88 | 152.06 | 146.19 | 787431 |
| 1745447700 | 147.69999 | 3.89 | 2.70 | 147.61 | 151.16999 | 146.77 | 652656 |
| 1745361300 | 143.81 | 4.19 | 3.00 | 141.29 | 143.97 | 140.69999 | 683598 |
| 1745274900 | 139.62 | -3.94 | -2.74 | 142.19 | 142.27 | 138.315 | 585903 |
| 1744929300 | 143.56 | -0.42 | -0.29 | 144.38 | 144.87 | 142.91999 | 655276 |
| 1744842900 | 143.97999 | -3.08 | -2.09 | 144.62 | 146.94 | 141.33 | 1128590 |
| 1744756500 | 147.06 | 0.52 | 0.35 | 146.62 | 148.52 | 146.54 | 552017 |
| 1744670100 | 146.54 | 1.22 | 0.84 | 147.09 | 147.905 | 145.19 | 946196 |
| 1744410900 | 145.32 | 1.56 | 1.09 | 143.62 | 145.75 | 140.66 | 892566 |
| 1744324500 | 143.76 | -5.48 | -3.67 | 144.86 | 146.725 | 139.335 | 1019063 |
| 1744238100 | 149.24 | 12.5 | 9.14 | 133.93 | 149.62 | 133.38 | 1449502 |
| 1744151700 | 136.74 | -2.95 | -2.11 | 142.72 | 145.11 | 134.26499 | 1072440 |
| 1744065300 | 139.69 | -0.08 | -0.06 | 136.91 | 144.81 | 134.1601 | 1842473 |
| 1743806100 | 139.77 | -9.76 | -6.53 | 145.85 | 145.85 | 139.66 | 1244268 |
| 1743719700 | 149.53 | -7.63 | -4.85 | 151.83 | 152.86 | 146.9 | 1416549 |
| 1743633300 | 157.16 | 0.96 | 0.61 | 154.74 | 158.41999 | 154.6 | 692072 |
| 1743546900 | 156.19999 | 1.25 | 0.81 | 154.19 | 156.44 | 153.19999 | 1131918 |
| 1743460500 | 154.94999 | 0.15 | 0.10 | 153.76 | 155.4 | 151.91999 | 1456043 |
| 1743201300 | 154.8 | -5.51 | -3.44 | 159.93 | 160.21 | 154.27 | 976118 |
| 1743114900 | 160.31 | -1.84 | -1.13 | 161.11 | 161.38 | 158.65 | 1020659 |
| 1743028500 | 162.15 | -0.65 | -0.40 | 162.68 | 163.91 | 161 | 643517 |
| 1742942100 | 162.8 | 1.35 | 0.84 | 162.62 | 163.3 | 161.13999 | 974888 |
| 1742855700 | 161.44999 | 1.61 | 1.01 | 161.41 | 163.06 | 160.41 | 582865 |
| 1742596500 | 159.84 | -0.06 | -0.04 | 158.83 | 160.93 | 157.6025 | 1541546 |
| 1742510100 | 159.9 | -1.34 | -0.83 | 160.19999 | 161.595 | 159.32 | 728540 |
| 1742423700 | 161.24 | 1.22 | 0.76 | 159.61 | 162.4385 | 159.61 | 619359 |
| 1742337300 | 160.02 | 1.23 | 0.77 | 158.13999 | 160.08 | 157.78 | 594921 |
| 1742250900 | 158.79 | 2.99 | 1.92 | 155.53 | 160.3 | 154.79499 | 1035444 |
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
