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 | 7.7648 | 4.90078263065 | 158.44 | 168.225 | 157.4 | 568390 | 163.61627748 | CS |
| 4 | -24.6552 | -12.9179503301 | 190.86 | 190.957 | 156.12 | 524212 | 169.70473947 | CS |
| 12 | -6.5152 | -3.7721167207 | 172.72 | 198.5 | 156.12 | 476521 | 179.01098952 | CS |
| 26 | -8.5852 | -4.91172263859 | 174.79 | 198.5 | 151.3 | 490427 | 173.32332229 | CS |
| 52 | 3.6548 | 2.24841587204 | 162.55 | 198.5 | 150.08 | 445149 | 170.05588337 | CS |
| 156 | 47.3048 | 39.7853658537 | 118.9 | 198.5 | 94.92 | 621570 | 137.18806142 | CS |
| 260 | 139.7548 | 528.373534972 | 26.45 | 198.5 | 23.12 | 736382 | 110.70183784 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 166.81 | 1.12 | 0.68 | 162.97999 | 167.31 | 162.72999 | 265234 |
| 1742510400 | 165.69 | -0.56 | -0.34 | 164.38999 | 168.225 | 164.06 | 314974 |
| 1742424000 | 166.25 | 2.95 | 1.81 | 163.93 | 167.865 | 162.97999 | 638853 |
| 1742337600 | 163.3 | -0.89 | -0.54 | 163.03 | 165.41 | 161.96 | 550986 |
| 1742251200 | 164.19 | 3.98 | 2.48 | 158.56 | 166.05 | 158.56 | 601305 |
| 1741992000 | 160.21 | 3.54 | 2.26 | 158.44 | 161.33 | 157.4 | 735832 |
| 1741905600 | 156.66999 | -8.7 | -5.26 | 165.4 | 165.465 | 156.12 | 718232 |
| 1741819200 | 165.37 | 0.41 | 0.25 | 166.55 | 167.6 | 164.24 | 642483 |
| 1741732800 | 164.96 | 0.05 | 0.03 | 164.75 | 166.46 | 161.69999 | 669333 |
| 1741646400 | 164.91 | -6.16 | -3.60 | 169.49 | 169.49 | 163.38999 | 635113 |
| 1741390800 | 171.07 | -0.76 | -0.44 | 170.86 | 171.76 | 166.34 | 544263 |
| 1741304400 | 171.83 | -2.52 | -1.45 | 171.78 | 174.865 | 170.925 | 340346 |
| 1741218000 | 174.35 | 2.66 | 1.55 | 171.66 | 174.56 | 170.08 | 473663 |
| 1741131600 | 171.69 | -3.69 | -2.10 | 173.64 | 174.45 | 166.25 | 738838 |
| 1741045200 | 175.38 | -6.99 | -3.83 | 183 | 184.785 | 174.91 | 758394 |
| 1740786000 | 182.37 | 1.58 | 0.87 | 180.88 | 182.49 | 180.37 | 342744 |
| 1740699600 | 180.79 | -1.85 | -1.01 | 182.67 | 184.5 | 180.52 | 246646 |
| 1740613200 | 182.64 | -0.85 | -0.46 | 183.9 | 185.5 | 181.99 | 368904 |
| 1740526800 | 183.49 | 1.67 | 0.92 | 182.99 | 184.22 | 182.07 | 313658 |
| 1740440400 | 181.82 | 0.46 | 0.25 | 182.88 | 183 | 180.31 | 346925 |
| 1740181200 | 181.36 | -7.8 | -4.12 | 190.86 | 190.957 | 180.69 | 502747 |
| 1740094800 | 189.16 | -0.75 | -0.39 | 190.13 | 190.13 | 187.32 | 363835 |
| 1740008400 | 189.91 | -3.45 | -1.78 | 192.49 | 192.625 | 188.88 | 355808 |
| 1739922000 | 193.36 | 0.68 | 0.35 | 193.99 | 195.03 | 191.555 | 463342 |
| 1739576400 | 192.68 | 0.69 | 0.36 | 192.68 | 194.4 | 191.71 | 412001 |
| 1739490000 | 191.99 | 0.38 | 0.20 | 193.88 | 195.025 | 191.96 | 525169 |
| 1739403600 | 191.61 | -3.54 | -1.81 | 192.02 | 193.97 | 189.91 | 520076 |
| 1739317200 | 195.15 | 2.51 | 1.30 | 193.67 | 198.5 | 185.36 | 1237022 |
| 1739230800 | 192.64 | 1.5 | 0.78 | 193.02 | 193.86 | 190.45 | 1296264 |
| 1738971600 | 191.14 | -2.55 | -1.32 | 193.6 | 193.6 | 190.82 | 385177 |
| 1738885200 | 193.69 | -0.94 | -0.48 | 195.38 | 196.49 | 192.2 | 274156 |
| 1738798800 | 194.63 | 3.35 | 1.75 | 192.83 | 194.95 | 191.2 | 423387 |
| 1738712400 | 191.28 | 5.1 | 2.74 | 186.66 | 191.66 | 186.66 | 382981 |
| 1738626000 | 186.18 | -2.37 | -1.26 | 182.55 | 187.22 | 181.92 | 574063 |
| 1738366800 | 188.55 | -3.09 | -1.61 | 191.04 | 191.35 | 187.02 | 433527 |
| 1738280400 | 191.64 | 3.85 | 2.05 | 190 | 193.36 | 188.7501 | 440252 |
| 1738194000 | 187.79 | -0.08 | -0.04 | 187.76 | 189.66 | 185.04 | 450858 |
| 1738107600 | 187.87 | 2.31 | 1.24 | 185.45 | 187.91 | 185.11 | 344291 |
| 1738021200 | 185.56 | 2.86 | 1.57 | 182.32 | 186.25 | 182.1 | 445432 |
| 1737762000 | 182.7 | 0.23 | 0.13 | 182.27 | 184.92 | 181.13 | 385269 |
| 1737675600 | 182.47 | 0 | 0.00 | 182.47 | 182.47 | 182.47 | 0 |
| 1737589200 | 182.47 | -2.72 | -1.47 | 184.97 | 184.97 | 182.16 | 302796 |
| 1737502800 | 185.19 | -0.06 | -0.03 | 187.95 | 187.95 | 184.84 | 560390 |
| 1737157200 | 185.25 | 2.45 | 1.34 | 184.92 | 186.2 | 184.205 | 382258 |
| 1737070800 | 182.8 | 0.44 | 0.24 | 182.5 | 183.96 | 181.38 | 254661 |
| 1736984400 | 182.36 | 3.34 | 1.87 | 184.05 | 184.81 | 181.41 | 455544 |
| 1736898000 | 179.02 | 3.63 | 2.07 | 176.65 | 179.21 | 176.24 | 382092 |
| 1736811600 | 175.39 | 4.56 | 2.67 | 168.88 | 175.4 | 168.01 | 419521 |
| 1736552400 | 170.83 | -2.48 | -1.43 | 170.61 | 172.44 | 169.65 | 441844 |
| 1736379600 | 173.31 | -0.14 | -0.08 | 171.86 | 173.31 | 170.36 | 301219 |
| 1736293200 | 173.45 | 0.46 | 0.27 | 174.14 | 174.89 | 172.155 | 405245 |
| 1736206800 | 172.99 | 3.63 | 2.14 | 171.19 | 174.515 | 170.465 | 497453 |
| 1735947600 | 169.36 | 2.42 | 1.45 | 167.38999 | 169.84 | 165.15 | 282931 |
| 1735861200 | 166.94 | -2.9 | -1.71 | 170.66 | 171.66 | 166.77 | 322591 |
| 1735688400 | 169.84 | 1.12 | 0.66 | 169.17 | 170.7 | 168.05 | 314884 |
| 1735602000 | 168.72 | -3.13 | -1.82 | 170.76 | 170.76 | 166.88 | 414093 |
| 1735342800 | 171.85 | -1.76 | -1.01 | 172.72 | 173.055 | 170.43 | 273990 |
| 1735256400 | 173.61 | -0.23 | -0.13 | 172.97 | 175.08 | 172.865 | 362698 |
| 1735077840 | 173.84 | 2.64 | 1.54 | 171.78 | 174.16 | 171.5 | 148482 |
| 1734997200 | 171.2 | 1.01 | 0.59 | 170.11 | 171.55 | 169.04 | 464721 |
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
