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 | -6.62 | -4.6800989749 | 141.45 | 141.91 | 123.59 | 817551 | 134.75259942 | CS |
| 4 | -6.215 | -4.40639512212 | 141.045 | 144.89 | 123.59 | 438725 | 136.96494209 | CS |
| 12 | -7.33 | -5.15616207091 | 142.16 | 177.88 | 123.59 | 338923 | 151.1940896 | CS |
| 26 | -27.87 | -17.1296865396 | 162.7 | 177.88 | 116.44 | 376125 | 140.11507796 | CS |
| 52 | -28.86 | -17.6308876535 | 163.69 | 187.6 | 116.44 | 391656 | 153.01735823 | CS |
| 156 | 37.39 | 38.3723316913 | 97.44 | 187.6 | 86.5 | 494150 | 145.14685273 | CS |
| 260 | 65.83 | 95.4057971014 | 69 | 187.6 | 21.8 | 470004 | 110.66750052 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 134.83 | 0 | 0.00 | 134.83 | 134.83 | 134.83 | 0 |
| 1737070800 | 134.83 | 0 | 0.00 | 134.83 | 134.83 | 134.83 | 0 |
| 1736984400 | 134.83 | 0 | 0.00 | 134.83 | 134.83 | 134.83 | 0 |
| 1736898000 | 134.83 | 0 | 0.00 | 134.83 | 134.83 | 134.83 | 0 |
| 1736811600 | 134.83 | 0.94 | 0.70 | 133 | 135.88999 | 123.59 | 3751165 |
| 1736552400 | 133.88999 | -6.58 | -4.68 | 140.97999 | 141.91 | 133.55 | 338472 |
| 1736379600 | 140.47 | -1.11 | -0.78 | 139.33 | 140.72 | 136.16 | 276948 |
| 1736293200 | 141.58 | 2.19 | 1.57 | 138.74 | 142.16999 | 136.55 | 604113 |
| 1736206800 | 139.38999 | -3.71 | -2.59 | 144.5 | 145 | 138.9086 | 249695 |
| 1735947600 | 143.1 | 0.01 | 0.01 | 143.02 | 144.18 | 141.02 | 211370 |
| 1735861200 | 143.09 | 1.87 | 1.32 | 143.47999 | 144.77 | 140.68 | 180103 |
| 1735688400 | 141.22 | 1.02 | 0.73 | 140.6 | 143.385 | 139.84 | 161628 |
| 1735602000 | 140.19999 | 3.64 | 2.67 | 134.52 | 141.8 | 134.52 | 153558 |
| 1735342800 | 136.56 | -0.67 | -0.49 | 137.06 | 137.38999 | 134.54 | 116119 |
| 1735256400 | 137.22999 | -0.91 | -0.66 | 137.52 | 138.83 | 135.595 | 167634 |
| 1735077840 | 138.13999 | -0.41 | -0.30 | 138.29 | 138.695 | 136.815 | 81091 |
| 1734997200 | 138.55 | 0.82 | 0.60 | 137.5 | 139.235 | 135.41999 | 195160 |
| 1734738000 | 137.72999 | -5.9 | -4.11 | 141.16 | 144.34 | 136.975 | 1015011 |
| 1734651600 | 143.63 | -2.3 | -1.58 | 147.49 | 148.09 | 142.3 | 180862 |
| 1734565200 | 145.93 | -2.4 | -1.62 | 148.19 | 151.05 | 144.01499 | 299243 |
| 1734478800 | 148.33 | -5.07 | -3.31 | 152.01 | 152.35 | 146.54499 | 258178 |
| 1734392400 | 153.4 | -0.83 | -0.54 | 153.25 | 154.75 | 152.235 | 173893 |
| 1734133200 | 154.22999 | -1.47 | -0.94 | 154.66999 | 155.61 | 153.05 | 144858 |
| 1734046800 | 155.69999 | 1.03 | 0.67 | 153.1 | 156.63 | 151.975 | 153778 |
| 1733960400 | 154.66999 | 0.68 | 0.44 | 155.55 | 156.49 | 151.19 | 174925 |
| 1733874000 | 153.99 | 0.09 | 0.06 | 154.01 | 154.60499 | 150.16999 | 232243 |
| 1733787600 | 153.9 | -1.39 | -0.90 | 160.09 | 163.93 | 153.44 | 227930 |
| 1733528400 | 155.29 | -9.15 | -5.56 | 165.87 | 165.87 | 154.3152 | 227672 |
| 1733442000 | 164.44 | 0.26 | 0.16 | 164.82 | 165.21 | 162.35 | 124151 |
| 1733355600 | 164.18 | -4.08 | -2.42 | 168.26 | 169.77 | 163.0201 | 174410 |
| 1733269200 | 168.26 | -0.54 | -0.32 | 168.71 | 171.8705 | 167 | 175680 |
| 1733182800 | 168.8 | -3.12 | -1.81 | 171.48 | 173.145 | 166.53 | 259639 |
| 1732917840 | 171.92 | -1.44 | -0.83 | 174.83 | 176.1892 | 170.91 | 76421 |
| 1732750800 | 173.36 | -1.01 | -0.58 | 174.55 | 176.8 | 173.36 | 192518 |
| 1732664400 | 174.37 | -1.18 | -0.67 | 175.55 | 176.46 | 172.99 | 323081 |
| 1732578000 | 175.55 | 1.91 | 1.10 | 174.36 | 177.88 | 173.35 | 289256 |
| 1732318800 | 173.64 | -1.05 | -0.60 | 174.17 | 175.555 | 172.825 | 248899 |
| 1732232400 | 174.69 | 7.62 | 4.56 | 168.44 | 175.19 | 167.26 | 350604 |
| 1732146000 | 167.07 | -0.45 | -0.27 | 168 | 168.96 | 166.4 | 208025 |
| 1732059600 | 167.52 | 1.25 | 0.75 | 164.46 | 167.79 | 163.86 | 268649 |
| 1731973200 | 166.27 | 2.13 | 1.30 | 164 | 167.63 | 164 | 295772 |
| 1731714000 | 164.13999 | 0.69 | 0.42 | 165.94 | 166.7294 | 162.31 | 198420 |
| 1731627600 | 163.44999 | -1.39 | -0.84 | 164.63 | 165.99 | 161.08 | 397239 |
| 1731541200 | 164.84 | -1.78 | -1.07 | 163.27 | 167.19 | 163.27 | 414936 |
| 1731454800 | 166.62 | -3.89 | -2.28 | 170.07 | 170.085 | 166.34 | 590969 |
| 1731368400 | 170.51 | 2.12 | 1.26 | 167 | 171.87 | 167 | 420785 |
| 1731109200 | 168.39 | -0.01 | -0.01 | 165.43 | 171.8625 | 165.43 | 545541 |
| 1731022800 | 168.4 | 2.16 | 1.30 | 166.3 | 169.82 | 163.75 | 556635 |
| 1730936400 | 166.24 | 18.14 | 12.25 | 157.09 | 168.6746 | 153.63 | 925439 |
| 1730850000 | 148.1 | 5.88 | 4.13 | 139.46 | 149.4818 | 137.27 | 760203 |
| 1730763600 | 142.22 | -1.78 | -1.24 | 144.16999 | 144.16999 | 141.5 | 536110 |
| 1730500800 | 144 | -2.76 | -1.88 | 146.54 | 147.995 | 143.32 | 287079 |
| 1730414400 | 146.76 | 1.18 | 0.81 | 146.35 | 147.99 | 145.88 | 207511 |
| 1730328000 | 145.58 | -0.09 | -0.06 | 144.87 | 148.16999 | 144.22 | 180431 |
| 1730241600 | 145.66999 | 1.08 | 0.75 | 144.47 | 146.22999 | 143.19999 | 179741 |
| 1730155200 | 144.59 | 2.38 | 1.67 | 142.74 | 145.24 | 142.69999 | 165138 |
| 1729896000 | 142.21 | 1.11 | 0.79 | 142.16 | 143.65 | 141.38999 | 166368 |
| 1729809600 | 141.1 | 0.81 | 0.58 | 140.24 | 141.5 | 139.47 | 260072 |
| 1729723200 | 140.29 | -1.51 | -1.06 | 140.53 | 141.38999 | 137.61 | 363360 |
| 1729636800 | 141.8 | -0.7 | -0.49 | 142.71 | 143.07 | 141.11 | 288929 |
| 1729550400 | 142.5 | 0.81 | 0.57 | 141.3 | 143.22999 | 139.34 | 252914 |
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
