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 | 16.14 | 8.7269188137 | 184.945 | 202.3 | 183.55 | 637691 | 189.80321561 | CS |
| 4 | 15.875 | 8.57135143891 | 185.21 | 225 | 176.48 | 860545 | 196.60677743 | CS |
| 12 | 3.515 | 1.77911626259 | 197.57 | 225 | 176.48 | 731480 | 195.09866902 | CS |
| 26 | -16.715 | -7.67447199265 | 217.8 | 254.15 | 176.48 | 678438 | 203.00012568 | CS |
| 52 | 5.025 | 2.56299092115 | 196.06 | 275 | 176.48 | 604990 | 216.37702864 | CS |
| 156 | -178.345 | -47.0033998366 | 379.43 | 385.105 | 161.65 | 558441 | 225.18660475 | CS |
| 260 | 59.395 | 41.9189780507 | 141.69 | 460.21 | 95.58 | 490274 | 236.6072396 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 195.77 | 1.58 | 0.81 | 194.125 | 198.18 | 193.26 | 572573 |
| 1732232400 | 194.19 | 6.29 | 3.35 | 188.7 | 194.88 | 186.62 | 498016 |
| 1732146000 | 187.9 | 1.8 | 0.97 | 186.895 | 188.315 | 183.55 | 644134 |
| 1732059600 | 186.1 | -1.4 | -0.75 | 185.355 | 188.38 | 183.91 | 700611 |
| 1731973200 | 187.5 | -0.24 | -0.13 | 184.945 | 187.93 | 183.58 | 773123 |
| 1731714000 | 187.74 | -9.16 | -4.65 | 193.62 | 195.04 | 183.35 | 1480676 |
| 1731627600 | 196.9 | -9.64 | -4.67 | 207.3 | 208.1 | 195.965 | 970061 |
| 1731541200 | 206.54 | -9.4 | -4.35 | 217.75 | 217.75 | 205.55 | 980067 |
| 1731454800 | 215.94 | -4.75 | -2.15 | 220 | 221.6 | 213.35 | 756284 |
| 1731368400 | 220.69 | 5.3 | 2.46 | 217.67 | 222.1 | 217 | 774428 |
| 1731109200 | 215.39 | 5.1 | 2.43 | 210.525 | 216.145 | 208.5242 | 622125 |
| 1731022800 | 210.29 | -3.91 | -1.83 | 215.55 | 217.6 | 209.97 | 845058 |
| 1730936400 | 214.2 | 25.52 | 13.53 | 224.55 | 225 | 208.55 | 2280918 |
| 1730850000 | 188.68 | 6.2 | 3.40 | 180.775 | 189.18 | 180.775 | 994546 |
| 1730763600 | 182.48 | 1.52 | 0.84 | 179.93 | 185.86 | 179.93 | 517223 |
| 1730500800 | 180.96 | 2.38 | 1.33 | 180.4 | 184.04 | 179.455 | 827985 |
| 1730414400 | 178.58 | -2.81 | -1.55 | 180 | 181.23 | 176.48 | 1009452 |
| 1730328000 | 181.39 | -2.61 | -1.42 | 181.105 | 186.37 | 181.06 | 773368 |
| 1730241600 | 184 | -2.52 | -1.35 | 186.01 | 186.455 | 182.22 | 686824 |
| 1730155200 | 186.52 | 4.4 | 2.42 | 185.21 | 188 | 184.81 | 503424 |
| 1729896000 | 182.12 | -0.61 | -0.33 | 184.15 | 184.55 | 181.53 | 501310 |
| 1729809600 | 182.73 | -3.9 | -2.09 | 185 | 186.32 | 180.22 | 1025592 |
| 1729723200 | 186.63 | 0.69 | 0.37 | 185.54 | 188.055 | 184.47 | 609900 |
| 1729636800 | 185.94 | -9.1 | -4.67 | 185.01 | 189.7 | 180.75 | 1175812 |
| 1729550400 | 195.04 | -2.73 | -1.38 | 196.6 | 197.64 | 194.91 | 592577 |
| 1729291200 | 197.77 | -0.01 | -0.01 | 199.14 | 200.52 | 195.76 | 707806 |
| 1729204800 | 197.78 | 2.67 | 1.37 | 198.07 | 198.6 | 195.55 | 695481 |
| 1729118400 | 195.11 | 1.24 | 0.64 | 192.79 | 197.04 | 192.625 | 516197 |
| 1729032000 | 193.87 | 0.73 | 0.38 | 191.97 | 198.565 | 191.97 | 553746 |
| 1728945600 | 193.14 | 0.17 | 0.09 | 192.49 | 194.1354 | 190.32 | 448194 |
| 1728686400 | 192.97 | 1.54 | 0.80 | 191.29 | 194.735 | 190.99 | 363087 |
| 1728600000 | 191.43 | 3.73 | 1.99 | 186.46 | 196.25 | 186.46 | 808839 |
| 1728513600 | 187.7 | 0.87 | 0.47 | 188 | 189.45 | 186.03 | 523426 |
| 1728427200 | 186.83 | -2.39 | -1.26 | 188.9 | 189.5 | 186.68 | 709039 |
| 1728340800 | 189.22 | -1.52 | -0.80 | 187.99 | 189.5 | 185.97 | 864084 |
| 1728081600 | 190.74 | 1.15 | 0.61 | 192.11 | 193.679 | 189.88 | 539315 |
| 1727995200 | 189.59 | -3.31 | -1.72 | 192.2 | 193.9 | 189.38 | 849434 |
| 1727908800 | 192.9 | -1.18 | -0.61 | 190.14 | 194.82 | 189.33 | 662396 |
| 1727822400 | 194.08 | -2.89 | -1.47 | 194.6 | 194.88 | 191.5 | 440317 |
| 1727735520 | 196.97 | -1.34 | -0.68 | 198.31 | 198.98 | 194.2 | 503559 |
| 1727476800 | 198.31 | 0.05 | 0.03 | 199.58 | 201.67 | 197.08 | 486037 |
| 1727390400 | 198.26 | 5.36 | 2.78 | 196.31 | 199.26 | 194.5 | 615229 |
| 1727304000 | 192.9 | -7.72 | -3.85 | 200.5 | 200.9 | 190.7162 | 1047477 |
| 1727217600 | 200.62 | -3.15 | -1.55 | 204.67 | 205.01 | 199.88 | 791970 |
| 1727131200 | 203.77 | -2.02 | -0.98 | 207 | 207 | 203.24 | 629493 |
| 1726872000 | 205.79 | -3.83 | -1.83 | 207.58 | 208.03 | 203.32 | 1173086 |
| 1726785600 | 209.62 | 3.52 | 1.71 | 210.53 | 213.61 | 208.78 | 703376 |
| 1726699200 | 206.1 | -0.11 | -0.05 | 206.33 | 211.96 | 204 | 524601 |
| 1726612800 | 206.21 | 2.48 | 1.22 | 207.1368 | 208.09 | 204.655 | 482666 |
| 1726526400 | 203.73 | 5.12 | 2.58 | 200 | 205 | 199.35 | 790911 |
| 1726267200 | 198.61 | 4.29 | 2.21 | 195.06 | 198.94 | 194.89 | 481821 |
| 1726180800 | 194.32 | 0.73 | 0.38 | 194.8 | 195 | 189.63 | 442625 |
| 1726094400 | 193.59 | 3.57 | 1.88 | 189.06 | 194.14 | 187.87 | 640655 |
| 1726008000 | 190.02 | 1.86 | 0.99 | 187.71 | 193.29 | 186.21 | 763879 |
| 1725921600 | 188.16 | 0.2 | 0.11 | 188.43 | 190.775 | 187.11 | 458138 |
| 1725662400 | 187.96 | -3.23 | -1.69 | 191.625 | 191.66 | 186.56 | 522599 |
| 1725576000 | 191.19 | -0.58 | -0.30 | 191.77 | 192.75 | 187.1 | 626022 |
| 1725489600 | 191.77 | -0.27 | -0.14 | 192.01 | 192.835 | 190.1801 | 817983 |
| 1725403200 | 192.04 | -5.71 | -2.89 | 197.57 | 198.58 | 191.4 | 857773 |
| 1725057600 | 197.75 | -1.54 | -0.77 | 200.22 | 200.22 | 194.55 | 635625 |
| 1724971200 | 199.29 | 2.33 | 1.18 | 199.13 | 202.38 | 197.6101 | 447203 |
| 1724884800 | 196.96 | -6.34 | -3.12 | 202.74 | 202.84 | 196.25 | 607445 |
| 1724798400 | 203.3 | -1.3 | -0.64 | 203.98 | 204.28 | 200.61 | 346107 |
| 1724712000 | 204.6 | -0.67 | -0.33 | 206 | 206.3296 | 202.81 | 400615 |
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
