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 | 8.17 | 5.31105766105 | 153.83 | 162.365 | 151.16 | 736759 | 159.16581074 | CS |
| 4 | 15.21 | 10.361741263 | 146.79 | 162.365 | 143.52 | 594008 | 152.67723015 | CS |
| 12 | -6.35 | -3.7719037719 | 168.35 | 168.35 | 124.38 | 779266 | 141.74883944 | CS |
| 26 | 36.94 | 29.5378218455 | 125.06 | 169.83 | 110.65 | 692171 | 141.03193347 | CS |
| 52 | 90 | 125 | 72 | 169.83 | 69.35 | 738123 | 119.41061566 | CS |
| 156 | 41.66 | 34.6185806881 | 120.34 | 169.83 | 50.2006 | 725940 | 90.98710322 | CS |
| 260 | 114.9 | 243.949044586 | 47.1 | 169.83 | 8.03 | 712318 | 72.99252311 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 156.13999 | -4.2 | -2.62 | 162.05 | 163.04 | 155.26 | 909200 |
| 1736379600 | 160.34 | -0.07 | -0.04 | 158.56 | 160.4 | 153.88999 | 617438 |
| 1736293200 | 160.41 | 2.53 | 1.60 | 159.56 | 162 | 156.71 | 740696 |
| 1736206800 | 157.88 | -0.62 | -0.39 | 160 | 162.365 | 157.5 | 985825 |
| 1735947600 | 158.5 | 5.88 | 3.85 | 156.21 | 158.63 | 151.16 | 570708 |
| 1735861200 | 152.62 | 0.8 | 0.53 | 151.88 | 154.91999 | 150.59 | 571172 |
| 1735688400 | 151.82 | -1.49 | -0.97 | 154.51 | 155.65979 | 150.32 | 663447 |
| 1735602000 | 153.31 | -3.36 | -2.14 | 151.84 | 154.84 | 150.99 | 532701 |
| 1735342800 | 156.66999 | 0.91 | 0.58 | 153.805 | 156.76 | 152.86634 | 526463 |
| 1735256400 | 155.76 | 7.43 | 5.01 | 147.63 | 155.76 | 147.11 | 566547 |
| 1735077840 | 148.33 | 0.35 | 0.24 | 147.97 | 149.84 | 143.82 | 249367 |
| 1734997200 | 147.97999 | 0.23 | 0.16 | 147.06 | 149.46 | 146.19 | 628505 |
| 1734738000 | 147.75 | 1.47 | 1.00 | 144.91 | 150.27 | 144.58 | 726740 |
| 1734651600 | 146.28 | 0.71 | 0.49 | 146.97999 | 148.195 | 144.75 | 409006 |
| 1734565200 | 145.57 | -3.45 | -2.32 | 150.02 | 153.04 | 144.63 | 487525 |
| 1734478800 | 149.02 | 0.13 | 0.09 | 146.86 | 151.47999 | 146.22999 | 511650 |
| 1734392400 | 148.88999 | 4.4 | 3.05 | 144.645 | 149.5 | 143.97 | 676239 |
| 1734133200 | 144.49 | -2.24 | -1.53 | 146.52 | 148.79 | 143.58 | 515916 |
| 1734046800 | 146.72999 | 0.57 | 0.39 | 146.925 | 149.47999 | 145.27 | 457666 |
| 1733960400 | 146.16 | -1.05 | -0.71 | 149.43 | 150.19999 | 145.56 | 597270 |
| 1733874000 | 147.21 | -1.28 | -0.86 | 148.25 | 149.6225 | 146.9 | 389426 |
| 1733787600 | 148.49 | -6.38 | -4.12 | 156.19999 | 156.37 | 148.27 | 627470 |
| 1733528400 | 154.87 | 6.3 | 4.24 | 151.55 | 155.29 | 149.725 | 799264 |
| 1733442000 | 148.57 | 2.83 | 1.94 | 144.46 | 149.7175 | 144.25 | 597074 |
| 1733355600 | 145.74 | -1.79 | -1.21 | 147.03 | 148.4 | 145.33 | 551960 |
| 1733269200 | 147.53 | 1.48 | 1.01 | 146.05 | 148.04 | 141.81 | 489163 |
| 1733182800 | 146.05 | 8.91 | 6.50 | 138.46 | 146.15 | 136.22999 | 882276 |
| 1732917840 | 137.13999 | 0.91 | 0.67 | 137.25 | 139.41999 | 136.9 | 334560 |
| 1732750800 | 136.22999 | -2.6 | -1.87 | 139.88 | 140.9999 | 135.60499 | 648569 |
| 1732664400 | 138.83 | -6.62 | -4.55 | 142.68 | 142.68 | 136.35 | 1145881 |
| 1732578000 | 145.44999 | 8.4 | 6.13 | 138.19999 | 146.41999 | 138.19999 | 1209034 |
| 1732318800 | 137.05 | 0.76 | 0.56 | 138.32499 | 139.59 | 137 | 526751 |
| 1732232400 | 136.29 | 3.64 | 2.74 | 133.375 | 137.28299 | 132.49 | 590642 |
| 1732146000 | 132.65 | -0.21 | -0.16 | 133 | 133.865 | 130.72 | 632564 |
| 1732059600 | 132.86 | -1.25 | -0.93 | 132.6817 | 133.41999 | 129.35 | 832538 |
| 1731973200 | 134.11 | -0.91 | -0.67 | 135.9 | 135.9 | 133.205 | 544209 |
| 1731714000 | 135.02 | 2.09 | 1.57 | 133.21 | 136.36 | 132.41 | 668156 |
| 1731627600 | 132.93 | 0.56 | 0.42 | 133.49 | 135.665 | 132.66 | 594351 |
| 1731541200 | 132.37 | -2.26 | -1.68 | 136 | 136.91999 | 130.82 | 760148 |
| 1731454800 | 134.63 | -1.78 | -1.30 | 135.88 | 138.07 | 133.025 | 1191940 |
| 1731368400 | 136.41 | 1.27 | 0.94 | 136.9 | 137.74 | 133.96 | 1039292 |
| 1731109200 | 135.13999 | 0.68 | 0.51 | 133.79 | 136.82 | 132.27 | 710626 |
| 1731022800 | 134.46 | 7.25 | 5.70 | 128 | 134.66 | 127.43 | 898990 |
| 1730936400 | 127.21 | -2.94 | -2.26 | 135.33 | 135.33 | 126.29 | 1386393 |
| 1730850000 | 130.15 | 1.48 | 1.15 | 128.1 | 131 | 127.755 | 813275 |
| 1730763600 | 128.66999 | 3.2 | 2.55 | 125.53 | 131.19 | 125.5 | 1018600 |
| 1730500800 | 125.47 | 0.92 | 0.74 | 125.27 | 127.04 | 124.4675 | 980593 |
| 1730414400 | 124.55 | -2.63 | -2.07 | 127.9 | 127.9 | 124.38 | 893550 |
| 1730328000 | 127.18 | -2.2 | -1.70 | 131.00049 | 131.4 | 126.32 | 1596017 |
| 1730241600 | 129.38 | -31.84 | -19.75 | 139.5 | 140.81 | 126.55 | 4724852 |
| 1730155200 | 161.22 | 3.22 | 2.04 | 159.59 | 162.46 | 159.59 | 1272483 |
| 1729896000 | 158 | -2.78 | -1.73 | 161.27 | 162.05 | 157.175 | 769015 |
| 1729809600 | 160.78 | -1.28 | -0.79 | 162.85 | 163.495 | 159.395 | 496056 |
| 1729723200 | 162.06 | 0.02 | 0.01 | 161.69 | 162.41999 | 158.7601 | 391133 |
| 1729636800 | 162.04 | -5.22 | -3.12 | 165.65 | 166.08 | 161.66 | 469724 |
| 1729550400 | 167.26 | 1.7 | 1.03 | 165.41 | 167.87 | 163.94999 | 476025 |
| 1729291200 | 165.56 | -0.82 | -0.49 | 168.35 | 168.35 | 165.16 | 237403 |
| 1729204800 | 166.38 | -0.72 | -0.43 | 167.61 | 169.83 | 166.25 | 553352 |
| 1729118400 | 167.1 | 4 | 2.45 | 164.83 | 167.34 | 163.71 | 468417 |
| 1729032000 | 163.1 | 1.45 | 0.90 | 161.5 | 164.47999 | 160.3 | 375693 |
| 1728945600 | 161.65 | 2.29 | 1.44 | 160.04 | 162.4 | 158.88999 | 527880 |
| 1728686400 | 159.36 | -0.55 | -0.34 | 160 | 161.63999 | 159.16999 | 371213 |
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
