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 | 1.52 | 0.783868805116 | 193.91 | 195.545 | 191 | 1282850 | 193.34172549 | CS |
| 4 | 28.62 | 17.1572447695 | 166.81 | 196.7 | 165.419 | 1342355 | 184.94315946 | CS |
| 12 | 25.66 | 15.1145667668 | 169.77 | 196.7 | 162.25 | 1247742 | 174.74046542 | CS |
| 26 | 27.29 | 16.2305221839 | 168.14 | 196.7 | 149.03 | 1268933 | 169.98322847 | CS |
| 52 | 40.89 | 26.4591691471 | 154.54 | 196.7 | 149.03 | 1120113 | 170.0128385 | CS |
| 156 | 52.9 | 37.1149933347 | 142.53 | 196.7 | 106.17 | 1047789 | 148.3508008 | CS |
| 260 | 96.94 | 98.4262361661 | 98.49 | 196.7 | 54.82 | 1085523 | 130.50320638 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 193.33 | -0.13 | -0.07 | 193.88 | 193.88 | 191.3 | 989555 |
| 1732059600 | 193.46 | 0.22 | 0.11 | 191.26 | 193.5 | 191 | 1273960 |
| 1731973200 | 193.24 | 0.14 | 0.07 | 192.56 | 193.32 | 192.12 | 808437 |
| 1731714000 | 193.1 | -0.65 | -0.34 | 193.66 | 194.64 | 192.46 | 2094138 |
| 1731627600 | 193.75 | -1.67 | -0.85 | 195 | 195.43 | 192.01 | 1104930 |
| 1731541200 | 195.42 | 1.42 | 0.73 | 193.485 | 196.7 | 193.485 | 1415037 |
| 1731454800 | 194 | 2.43 | 1.27 | 192.04 | 194.27 | 190.68 | 1867214 |
| 1731368400 | 191.57 | 0.65 | 0.34 | 191.96 | 192.79 | 190.36 | 1209633 |
| 1731109200 | 190.92 | 1.97 | 1.04 | 189.135 | 191.445 | 188.83 | 807121 |
| 1731022800 | 188.95 | -1.37 | -0.72 | 190.53 | 191.18 | 188.75 | 823811 |
| 1730936400 | 190.32 | 8.3 | 4.56 | 188.64 | 192.195 | 187.465 | 2316084 |
| 1730850000 | 182.02 | 2.1 | 1.17 | 179.77 | 182.28 | 179.6275 | 1206922 |
| 1730763600 | 179.92 | 1.49 | 0.84 | 179.68 | 181.01 | 178.61 | 955862 |
| 1730500800 | 178.43 | -4.91 | -2.68 | 182.61 | 183.48 | 177.96 | 1960020 |
| 1730414400 | 183.34 | 14.43 | 8.54 | 178.75 | 184.1725 | 178.7 | 2510567 |
| 1730328000 | 168.91 | 1.42 | 0.85 | 166.69999 | 168.96 | 166.65 | 1548598 |
| 1730241600 | 167.49 | -0.56 | -0.33 | 166.2901 | 168.315 | 165.74 | 907624 |
| 1730155200 | 168.05 | 1.09 | 0.65 | 168.46 | 169.03 | 167.77 | 1039024 |
| 1729896000 | 166.96 | 0.38 | 0.23 | 167.83 | 168.19 | 166.505 | 602574 |
| 1729809600 | 166.58 | -0.09 | -0.05 | 166.79499 | 167.59 | 165.419 | 1080282 |
| 1729723200 | 166.66999 | -1.71 | -1.02 | 167.57 | 168.64 | 165.88999 | 770884 |
| 1729636800 | 168.38 | -0.98 | -0.58 | 168.46 | 168.87 | 167.09 | 658994 |
| 1729550400 | 169.36 | -0.04 | -0.02 | 169.94 | 170.64 | 168.755 | 858564 |
| 1729291200 | 169.4 | -0.28 | -0.17 | 170.21 | 170.83 | 168.8 | 719148 |
| 1729204800 | 169.68 | -0.03 | -0.02 | 170.64 | 170.92 | 168.63 | 1223211 |
| 1729118400 | 169.71 | 0.33 | 0.19 | 169.38 | 170.38 | 168.8 | 1505406 |
| 1729032000 | 169.38 | -2.19 | -1.28 | 171.96 | 173.12 | 169.04 | 1160584 |
| 1728945600 | 171.57 | 1.18 | 0.69 | 170.75 | 171.71 | 170.215 | 2033550 |
| 1728686400 | 170.39 | 1.49 | 0.88 | 169.04 | 171.58 | 169.04 | 1163568 |
| 1728600000 | 168.9 | 0.08 | 0.05 | 168.25 | 169.15 | 166.94999 | 783962 |
| 1728513600 | 168.82 | 1.9 | 1.14 | 167.69 | 169.08 | 167.3 | 887592 |
| 1728427200 | 166.91999 | 0.38 | 0.23 | 167.13999 | 167.77 | 166.26 | 1085934 |
| 1728340800 | 166.54 | -3.57 | -2.10 | 166.24 | 166.94 | 165.38999 | 1863443 |
| 1728081600 | 170.11 | 1.01 | 0.60 | 170.53 | 170.925 | 168.77 | 702993 |
| 1727995200 | 169.1 | 0.9 | 0.54 | 167.71 | 169.24 | 166.16999 | 2108259 |
| 1727908800 | 168.2 | -0.9 | -0.53 | 168.51 | 169.38 | 167.285 | 2624999 |
| 1727822400 | 169.1 | -2.61 | -1.52 | 171.93 | 172.27 | 168.98 | 1842341 |
| 1727735520 | 171.71 | -0.36 | -0.21 | 171.7 | 172.01 | 169.5 | 1015685 |
| 1727476800 | 172.07 | 0.1 | 0.06 | 172.54 | 173.87 | 171.31 | 1180037 |
| 1727390400 | 171.97 | 0.72 | 0.42 | 173 | 173.5 | 170.78 | 1789037 |
| 1727304000 | 171.25 | 0.71 | 0.42 | 171.73 | 172.76 | 170.92 | 1643089 |
| 1727217600 | 170.54 | -0.55 | -0.32 | 171.69 | 171.69 | 169.82 | 1408886 |
| 1727131200 | 171.09 | -0.01 | -0.01 | 171.51 | 172.75 | 170.47 | 641788 |
| 1726872000 | 171.1 | -1.15 | -0.67 | 171.27 | 171.54 | 170.02 | 1252874 |
| 1726785600 | 172.25 | 2.82 | 1.66 | 171.55 | 172.38 | 169.93 | 855821 |
| 1726699200 | 169.43 | 0.86 | 0.51 | 169.5 | 171.55 | 168.09 | 1206155 |
| 1726612800 | 168.57 | 0.22 | 0.13 | 168.91 | 170.88 | 168.27 | 850530 |
| 1726526400 | 168.35 | 0.84 | 0.50 | 168.64 | 169.14 | 167.41 | 832900 |
| 1726267200 | 167.51 | 0.62 | 0.37 | 167.63999 | 169.08 | 167.215 | 912163 |
| 1726180800 | 166.88999 | 1.63 | 0.99 | 165.21 | 167.84 | 163.8925 | 1096329 |
| 1726094400 | 165.26 | 0.32 | 0.19 | 164.83 | 165.52 | 162.25 | 1553355 |
| 1726008000 | 164.94 | 0.64 | 0.39 | 164.3 | 165.01 | 163.33 | 784200 |
| 1725921600 | 164.3 | 0.66 | 0.40 | 165.19 | 165.5 | 163.5 | 1321569 |
| 1725662400 | 163.63999 | -1.51 | -0.91 | 166.9 | 166.9 | 163.22 | 825199 |
| 1725576000 | 165.15 | -2.34 | -1.40 | 167.13999 | 167.13999 | 164.465 | 990813 |
| 1725489600 | 167.49 | 0.81 | 0.49 | 166.21 | 168.2 | 165.26 | 1107064 |
| 1725403200 | 166.68 | -4.37 | -2.55 | 170.4 | 170.69 | 165.97 | 1129261 |
| 1725057600 | 171.05 | 1.67 | 0.99 | 169.97 | 171.37 | 168.9 | 1232899 |
| 1724971200 | 169.38 | 0.79 | 0.47 | 169.77 | 170.87 | 168.73 | 853056 |
| 1724884800 | 168.59 | 0.61 | 0.36 | 169 | 170.86 | 167.5 | 830283 |
| 1724798400 | 167.98 | -0.34 | -0.20 | 168.07 | 168.465 | 167.19 | 686295 |
| 1724712000 | 168.32 | 0.93 | 0.56 | 168.18 | 169.58 | 166.85 | 635050 |
| 1724452800 | 167.38999 | 2.17 | 1.31 | 165.91999 | 167.91 | 165.28 | 999312 |
| 1724366400 | 165.22 | -0.67 | -0.40 | 165.94999 | 167.37 | 164.96 | 1060785 |
| 1724280000 | 165.88999 | 1.03 | 0.62 | 164.88999 | 166.82 | 164.65 | 786818 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
