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 | -12.83 | -6.63289045133 | 193.43 | 196.405 | 179.2 | 807668 | 193.45958172 | CS |
| 4 | -6.59 | -3.52048720551 | 187.19 | 196.405 | 179.2 | 650614 | 189.88322243 | CS |
| 12 | -25.54 | -12.38963811 | 206.14 | 208.16 | 179.2 | 568605 | 194.99610746 | CS |
| 26 | -31.86 | -14.9957639085 | 212.46 | 224.38 | 179.2 | 529733 | 204.94958591 | CS |
| 52 | -18.36 | -9.22798552473 | 198.96 | 233.475 | 179.2 | 493352 | 210.46851319 | CS |
| 156 | -16.62 | -8.42713720718 | 197.22 | 233.475 | 151.62 | 515066 | 188.44005387 | CS |
| 260 | 45.34 | 33.5206269407 | 135.26 | 233.475 | 76.96 | 520036 | 176.66142088 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 192.91 | -0.39 | -0.20 | 192.88 | 194.75 | 192.325 | 1066867 |
| 1738107600 | 193.3 | -2.61 | -1.33 | 195.15 | 196.405 | 192.89 | 660029 |
| 1738021200 | 195.91 | 4.39 | 2.29 | 192.59 | 195.92 | 192.47 | 821948 |
| 1737762000 | 191.52 | 0.99 | 0.52 | 193.43 | 194.53 | 190.95 | 681826 |
| 1737675600 | 190.53 | 0 | 0.00 | 190.53 | 190.53 | 190.53 | 0 |
| 1737589200 | 190.53 | -1.97 | -1.02 | 191.19 | 192.45 | 190.05 | 592489 |
| 1737502800 | 192.5 | 1.18 | 0.62 | 192.84 | 193.97 | 191.5115 | 872028 |
| 1737157200 | 191.32 | 0.08 | 0.04 | 192.25 | 193.22 | 190.76 | 623810 |
| 1737070800 | 191.24 | 1.01 | 0.53 | 190.32 | 191.365 | 189.535 | 382541 |
| 1736984400 | 190.23 | 0.92 | 0.49 | 191.96 | 193.55 | 189.62 | 628739 |
| 1736898000 | 189.31 | 1.35 | 0.72 | 189.05 | 189.99 | 187.75 | 516460 |
| 1736811600 | 187.96 | 3.1 | 1.68 | 184.46 | 188.17 | 183.86 | 560815 |
| 1736552400 | 184.86 | -2.85 | -1.52 | 185.8784 | 187.01 | 184.7 | 425489 |
| 1736379600 | 187.71 | 1.02 | 0.55 | 185.995 | 187.88 | 184.56 | 401163 |
| 1736293200 | 186.69 | -1.35 | -0.72 | 188.85 | 191.24 | 186.115 | 478208 |
| 1736206800 | 188.04 | 2.95 | 1.59 | 185.87 | 189.85 | 185.87 | 818071 |
| 1735947600 | 185.09 | 1.78 | 0.97 | 183.525 | 185.4 | 181.99 | 911760 |
| 1735861200 | 183.31 | -3.82 | -2.04 | 187.19 | 189.1802 | 182.835 | 618196 |
| 1735688400 | 187.13 | -0.11 | -0.06 | 187.24 | 189.26 | 186.56 | 452740 |
| 1735602000 | 187.24 | -1.27 | -0.67 | 186.86 | 187.98 | 185.29 | 533022 |
| 1735342800 | 188.51 | -0.84 | -0.44 | 188.2583 | 190.27 | 187.84 | 569865 |
| 1735256400 | 189.35 | -0.03 | -0.02 | 187.91 | 190.07 | 187.91 | 301303 |
| 1735077840 | 189.38 | 0.8 | 0.42 | 188.95 | 189.97 | 188.03 | 167105 |
| 1734997200 | 188.58 | 0.45 | 0.24 | 186.96 | 189.005 | 186.16 | 515414 |
| 1734738000 | 188.13 | 1.87 | 1.00 | 187.44 | 190.07 | 186.3 | 1204701 |
| 1734651600 | 186.26 | -0.59 | -0.32 | 188.72 | 189.68 | 185.73 | 672233 |
| 1734565200 | 186.85 | -4.61 | -2.41 | 191.53 | 193.39 | 186.75 | 705676 |
| 1734478800 | 191.46 | -1.6 | -0.83 | 190.41 | 193.05 | 190.41 | 617028 |
| 1734392400 | 193.06 | -2.08 | -1.07 | 194.3944 | 195.5 | 192.82 | 542334 |
| 1734133200 | 195.14 | -2.53 | -1.28 | 196.32 | 197.44 | 194.89 | 371101 |
| 1734046800 | 197.67 | 0.11 | 0.06 | 196.44 | 198.3938 | 195.52 | 458542 |
| 1733960400 | 197.56 | -3.9 | -1.94 | 202.865 | 203.055 | 197.31 | 576331 |
| 1733874000 | 201.46 | -2.58 | -1.26 | 203.19 | 203.19 | 199.94 | 475207 |
| 1733787600 | 204.04 | 1.54 | 0.76 | 203.245 | 206.45 | 203.235 | 501033 |
| 1733528400 | 202.5 | -0.79 | -0.39 | 205.5 | 205.84 | 201.67 | 585906 |
| 1733442000 | 203.29 | -1.07 | -0.52 | 204.2 | 204.2 | 201.79 | 487400 |
| 1733355600 | 204.36 | -0.83 | -0.40 | 204.45 | 205.375 | 202.47 | 404650 |
| 1733269200 | 205.19 | -0.95 | -0.46 | 205.29 | 205.945 | 204.18 | 793106 |
| 1733182800 | 206.14 | 0.19 | 0.09 | 206.61 | 206.75 | 204 | 485245 |
| 1732917840 | 205.95 | 0.8 | 0.39 | 205.065 | 206.8953 | 205.065 | 315354 |
| 1732750800 | 205.15 | 0.53 | 0.26 | 205.33 | 207.78 | 204.55 | 457868 |
| 1732664400 | 204.62 | -3.32 | -1.60 | 207.71 | 207.74 | 204.44 | 528496 |
| 1732578000 | 207.94 | 5.35 | 2.64 | 204.48 | 207.99 | 204.48 | 1070585 |
| 1732318800 | 202.59 | 3 | 1.50 | 200.1 | 202.9 | 200.1 | 506226 |
| 1732232400 | 199.59 | 1.95 | 0.99 | 197.75 | 199.76 | 197.34 | 805139 |
| 1732146000 | 197.64 | 0.64 | 0.32 | 198.3971 | 198.6 | 196.0275 | 487474 |
| 1732059600 | 197 | -1.31 | -0.66 | 197.8614 | 198.95 | 195.59 | 553129 |
| 1731973200 | 198.31 | 0.58 | 0.29 | 197.32 | 199.01 | 197.23 | 548555 |
| 1731714000 | 197.73 | -2.18 | -1.09 | 199.055 | 200.155 | 197.24 | 438107 |
| 1731627600 | 199.91 | -3.07 | -1.51 | 202.96 | 202.96 | 198.77 | 436613 |
| 1731541200 | 202.98 | 0.44 | 0.22 | 203.0309 | 204.0063 | 202.3 | 466071 |
| 1731454800 | 202.54 | -2.04 | -1.00 | 204.45 | 205.76 | 202.45 | 457448 |
| 1731368400 | 204.58 | -0.53 | -0.26 | 206.04 | 206.26 | 203.72 | 363485 |
| 1731109200 | 205.11 | -0.34 | -0.17 | 205.735 | 206.83 | 204.9 | 373557 |
| 1731022800 | 205.45 | 1.33 | 0.65 | 206.14 | 208.16 | 205.31 | 416208 |
| 1730936400 | 204.12 | -2.63 | -1.27 | 209.83 | 209.83 | 203.42 | 1078508 |
| 1730850000 | 206.75 | 1.18 | 0.57 | 204.91 | 207.11 | 204.43 | 348663 |
| 1730763600 | 205.57 | -0.54 | -0.26 | 206.49 | 208.74 | 204.64 | 337218 |
| 1730500800 | 206.11 | -0.92 | -0.44 | 206.56 | 208.31 | 206.04 | 389009 |
| 1730414400 | 207.03 | -0.73 | -0.35 | 208.675 | 209.65 | 207.03 | 520651 |
| 1730328000 | 207.76 | 1.57 | 0.76 | 207.11 | 209.19 | 206.96 | 518871 |
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
