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 | 20.01 | 10.9758104328 | 182.31 | 228.12 | 180.98 | 310206 | 216.38980127 | CS |
| 4 | 23.91 | 13.4017151505 | 178.41 | 228.12 | 166.48 | 192576 | 192.98763575 | CS |
| 12 | 61.54 | 43.7135956812 | 140.78 | 228.12 | 127.37 | 174395 | 171.18268462 | CS |
| 26 | 78.93 | 63.9679066375 | 123.39 | 228.12 | 106.72 | 197489 | 148.33342813 | CS |
| 52 | 96.06 | 90.4009034444 | 106.26 | 228.12 | 72.39 | 200967 | 126.00890982 | CS |
| 156 | -53.73 | -20.9841827768 | 256.05 | 341.77 | 72.39 | 254645 | 142.68679346 | CS |
| 260 | 185.42 | 1097.15976331 | 16.9 | 341.77 | 15.4199 | 217425 | 132.77242625 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 202.32 | -4.46 | -2.16 | 206 | 208.66 | 201.185 | 137019 |
| 1731454500 | 206.78 | -8.48 | -3.94 | 214 | 214.61 | 205.33 | 182675 |
| 1731368100 | 215.26 | -10.19 | -4.52 | 225.58 | 225.58 | 211.5 | 235317 |
| 1731108900 | 225.45 | -0.06 | -0.03 | 220.18 | 228.12 | 217.015 | 337213 |
| 1731022500 | 225.51 | 35.99 | 18.99 | 194.575 | 227.625 | 190.245 | 555881 |
| 1730936100 | 189.52 | 12.36 | 6.98 | 184.94 | 189.64 | 180.98 | 228240 |
| 1730849700 | 177.16 | 5.35 | 3.11 | 171.81 | 177.98 | 169.975 | 231743 |
| 1730763300 | 171.81 | 1.21 | 0.71 | 168.7 | 174.375 | 168.7 | 132182 |
| 1730500500 | 170.6 | 1.59 | 0.94 | 170.38 | 175.98 | 169.75 | 155462 |
| 1730414100 | 169.01 | -13.18 | -7.23 | 179.67 | 179.67 | 166.47999 | 200750 |
| 1730327700 | 182.19 | -4.62 | -2.47 | 183.35 | 187.4059 | 182.0301 | 80739 |
| 1730241300 | 186.81 | 4.95 | 2.72 | 179.11 | 187.56 | 179.11 | 112991 |
| 1730154900 | 181.86 | 2.93 | 1.64 | 179.93 | 184.88 | 179.47 | 75109 |
| 1729895700 | 178.93 | -2.22 | -1.23 | 183.38 | 185.08 | 177.82 | 129130 |
| 1729809300 | 181.15 | 0.84 | 0.47 | 182.79 | 185.7 | 179.5 | 106146 |
| 1729722900 | 180.31 | -5.02 | -2.71 | 185.71 | 185.78 | 178.97 | 155410 |
| 1729636500 | 185.33 | 1.18 | 0.64 | 185.02 | 188.48 | 181.95 | 172765 |
| 1729550100 | 184.15 | 9.18 | 5.25 | 174.97 | 184.34 | 173.55 | 173643 |
| 1729290900 | 174.97 | 1.97 | 1.14 | 174.3 | 176.48 | 169.1 | 145612 |
| 1729204500 | 173 | 0.66 | 0.38 | 178.38 | 178.9307 | 172.25 | 194849 |
| 1729118100 | 172.34 | -2.82 | -1.61 | 178.41 | 178.41 | 170.57 | 219710 |
| 1729031700 | 175.16 | -9.98 | -5.39 | 185.1 | 188.98 | 173.87 | 213990 |
| 1728945300 | 185.14 | 0.14 | 0.08 | 184.87 | 187.37 | 183.87 | 113473 |
| 1728686100 | 185 | 4 | 2.21 | 179.42 | 187.56 | 179.42 | 103375 |
| 1728599700 | 181 | -0.55 | -0.30 | 176.66 | 181.01 | 175 | 123834 |
| 1728513300 | 181.55 | 0.19 | 0.10 | 180.05 | 182.54 | 179.815 | 104701 |
| 1728426900 | 181.36 | 1.68 | 0.93 | 178.44 | 184.34 | 178.44 | 118578 |
| 1728340500 | 179.68 | 0.29 | 0.16 | 177.95 | 181.61 | 176.75 | 169502 |
| 1728081300 | 179.39 | 2.5 | 1.41 | 181.065 | 182.45 | 177.22 | 156154 |
| 1727994900 | 176.89 | 7.27 | 4.29 | 170.485 | 178.8834 | 170.485 | 170143 |
| 1727908500 | 169.62 | 1.37 | 0.81 | 167.44 | 172.92 | 167.435 | 116843 |
| 1727822100 | 168.25 | -3.26 | -1.90 | 170.55 | 172.25 | 161.785 | 150977 |
| 1727735520 | 171.51 | -4.52 | -2.57 | 172.91 | 175.9296 | 168.56 | 288191 |
| 1727476500 | 176.03 | 0.51 | 0.29 | 177.94 | 181 | 174.21 | 140688 |
| 1727390100 | 175.52 | 7.93 | 4.73 | 175 | 178.9273 | 169.69 | 247434 |
| 1727303700 | 167.59 | 2.73 | 1.66 | 163.69999 | 170.65 | 162.5881 | 133901 |
| 1727217300 | 164.86 | 1.55 | 0.95 | 164.87 | 167.98 | 164.01 | 109328 |
| 1727130900 | 163.31 | -0.26 | -0.16 | 165.32 | 166.86 | 161.76 | 101600 |
| 1726871700 | 163.57 | -4.34 | -2.58 | 166.22999 | 166.8 | 161.885 | 371917 |
| 1726785300 | 167.91 | 11.04 | 7.04 | 165.91999 | 170.71 | 163.85499 | 307198 |
| 1726698900 | 156.87 | 3.4 | 2.22 | 154.88999 | 165.26 | 152.46 | 239686 |
| 1726612500 | 153.47 | 5.24 | 3.54 | 150 | 155 | 149.615 | 182141 |
| 1726526100 | 148.22999 | 1.74 | 1.19 | 144.66 | 148.55 | 143.97999 | 116182 |
| 1726266900 | 146.49 | 4.98 | 3.52 | 143.36 | 147.71 | 143.36 | 193144 |
| 1726180500 | 141.51 | -0.85 | -0.60 | 141.72999 | 144.54 | 139 | 109160 |
| 1726094100 | 142.36 | 9.65 | 7.27 | 133.12 | 144.37 | 131.07 | 187186 |
| 1726007700 | 132.71 | -0.82 | -0.61 | 132.6 | 133 | 128.97999 | 124451 |
| 1725921300 | 133.53 | 2.99 | 2.29 | 132.91 | 136.26 | 131.51 | 135497 |
| 1725662100 | 130.54 | -3.79 | -2.82 | 132.4 | 132.4 | 127.37 | 158368 |
| 1725575700 | 134.33 | -1.28 | -0.94 | 134.06 | 136 | 132.41 | 83271 |
| 1725489300 | 135.61 | 1.45 | 1.08 | 133.53 | 137.79499 | 131.47 | 116013 |
| 1725402900 | 134.16 | -10.5 | -7.26 | 142 | 142.425 | 130 | 196500 |
| 1725057300 | 144.66 | -2.27 | -1.54 | 148.94999 | 148.94999 | 141.4 | 160769 |
| 1724970900 | 146.93 | 8.44 | 6.09 | 139.75 | 147.38999 | 139.745 | 255447 |
| 1724884500 | 138.49 | -4.54 | -3.17 | 142.8 | 144.13 | 136.9401 | 146475 |
| 1724798100 | 143.03 | -1.49 | -1.03 | 136.01 | 143.63999 | 131.94 | 208224 |
| 1724711700 | 144.52 | -0.23 | -0.16 | 143.54 | 146.5 | 142.1 | 187919 |
| 1724452500 | 144.75 | 7.66 | 5.59 | 139.13999 | 145 | 139.09 | 155749 |
| 1724366100 | 137.09 | -5.33 | -3.74 | 142.28 | 142.66 | 135.97999 | 102834 |
| 1724279700 | 142.41999 | 3.16 | 2.27 | 140.78 | 143 | 140.53 | 99486 |
| 1724193300 | 139.26 | -2.92 | -2.05 | 141.77 | 142.62 | 137.61 | 119979 |
| 1724106900 | 142.18 | 2.36 | 1.69 | 139.77 | 142.93 | 136.4 | 128826 |
| 1723847700 | 139.82 | -0.04 | -0.03 | 140.26 | 142.75 | 137.87 | 183262 |
| 1723761300 | 139.86 | 11.35 | 8.83 | 132.86 | 140.08 | 132.86 | 200708 |
| 1723674900 | 128.51 | -1.51 | -1.16 | 132.19999 | 132.19999 | 128.44 | 159844 |
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
