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 | 6.625 | 3.26660421084 | 202.81 | 214.7039 | 202.28 | 1984407 | 208.62250759 | CS |
| 4 | 15.945 | 8.24073595535 | 193.49 | 214.7039 | 193.49 | 1691188 | 204.90979331 | CS |
| 12 | 51.175 | 32.3360293188 | 158.26 | 214.7039 | 150.35 | 1939307 | 178.69255828 | CS |
| 26 | 46.59016025 | 28.6101545014 | 162.84483975 | 214.7039 | 134.94600311 | 1207268 | 171.92027094 | CS |
| 52 | 94.08282334 | 81.5613767023 | 115.35217666 | 214.7039 | 108.6048765 | 804673 | 165.76293557 | CS |
| 156 | 149.71722862 | 250.707997235 | 59.71777138 | 214.7039 | 35.47413882 | 536120 | 116.5366496 | CS |
| 260 | 181.94266737 | 661.794216659 | 27.49233263 | 214.7039 | 13.1114203 | 482394 | 92.56943263 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 208.01 | 0.36 | 0.17 | 209.7 | 209.7 | 206.9 | 523915 |
| 1734997200 | 207.65 | -3.32 | -1.57 | 209.8 | 210.52 | 206.303 | 1869443 |
| 1734738000 | 210.97 | 5.69 | 2.77 | 203.975 | 214.7039 | 203.34 | 3632815 |
| 1734651600 | 205.28 | 3.8 | 1.89 | 202.81 | 208.1 | 202.28 | 1911456 |
| 1734565200 | 201.48 | -8.89 | -4.23 | 208.775 | 210.04 | 201.0004 | 1567237 |
| 1734478800 | 210.37 | -0.75 | -0.36 | 212.21 | 212.7771 | 207.896 | 1633932 |
| 1734392400 | 211.12 | 4.49 | 2.17 | 206.77 | 213.03 | 206.51 | 1778635 |
| 1734133200 | 206.63 | 2.95 | 1.45 | 204 | 207.44 | 203.535 | 1629504 |
| 1734046800 | 203.68 | -1.27 | -0.62 | 203.98 | 206.715 | 203.4 | 976285 |
| 1733960400 | 204.95 | 2.83 | 1.40 | 204.25 | 208.45 | 203.5 | 1639971 |
| 1733874000 | 202.12 | 0.57 | 0.28 | 199.77 | 205.119 | 199.19 | 1086452 |
| 1733787600 | 201.55 | 2 | 1.00 | 198.92 | 202.72 | 195.46 | 1659106 |
| 1733528400 | 199.55 | -1.37 | -0.68 | 201.45 | 202.78 | 198.67 | 1743363 |
| 1733442000 | 200.92 | -3.23 | -1.58 | 202.4636 | 204.01 | 200.82 | 2326194 |
| 1733355600 | 204.15 | 1.28 | 0.63 | 204.81 | 207.29 | 202.51 | 1651032 |
| 1733269200 | 202.87 | 0.97 | 0.48 | 202.81 | 205.35 | 202.0801 | 2032269 |
| 1733182800 | 201.9 | 5.94 | 3.03 | 196.93 | 203.78 | 196.8301 | 1982828 |
| 1732917840 | 195.96 | 4.19 | 2.18 | 193.49 | 196.89 | 193.49 | 796941 |
| 1732750800 | 191.77 | -2.64 | -1.36 | 193.74 | 195.78 | 190.85 | 1179957 |
| 1732664400 | 194.41 | -2.08 | -1.06 | 196.265 | 196.69 | 192.91 | 1479912 |
| 1732578000 | 196.49 | 4.34 | 2.26 | 194.04 | 198.08 | 193 | 3889928 |
| 1732318800 | 192.15 | 10.24 | 5.63 | 189.04 | 193.33 | 187.27 | 2947833 |
| 1732232400 | 181.91 | 5.55 | 3.15 | 175.54 | 181.98 | 175.12 | 2628940 |
| 1732146000 | 176.36 | 0.07 | 0.04 | 177.64 | 177.9699 | 174.27 | 1067186 |
| 1732059600 | 176.29 | -0.16 | -0.09 | 173.88 | 176.69 | 172.36 | 1275943 |
| 1731973200 | 176.45 | 0.79 | 0.45 | 176.16 | 178 | 174.04 | 1685435 |
| 1731714000 | 175.66 | -1.2 | -0.68 | 175.6525 | 176.8645 | 174.06 | 1093806 |
| 1731627600 | 176.86 | -1.48 | -0.83 | 178.1 | 179.22 | 174.9595 | 1214795 |
| 1731541200 | 178.34 | 0.71 | 0.40 | 180.38 | 182.26 | 178 | 1354353 |
| 1731454800 | 177.63 | 0.55 | 0.31 | 177.06 | 177.75 | 174.92 | 1587549 |
| 1731368400 | 177.08 | 1.47 | 0.84 | 178 | 178.99 | 175.24 | 1803561 |
| 1731109200 | 175.61 | 4.27 | 2.49 | 171.6 | 176.71 | 170.255 | 2029101 |
| 1731022800 | 171.34 | 6.57 | 3.99 | 168.03 | 173.42 | 167.98 | 1758675 |
| 1730936400 | 164.77 | 1.1 | 0.67 | 167 | 168 | 161.885 | 2019208 |
| 1730850000 | 163.66999 | 1.41 | 0.87 | 162.47999 | 163.82 | 161.4 | 1364817 |
| 1730763600 | 162.26 | 4.14 | 2.62 | 158.09 | 164.35 | 158.09 | 1943044 |
| 1730500800 | 158.12 | -2.77 | -1.72 | 162.8 | 162.8 | 158 | 2013861 |
| 1730414400 | 160.88999 | -8.63 | -5.09 | 168.65 | 168.65 | 160.85 | 2373209 |
| 1730328000 | 169.52 | -0.03 | -0.02 | 169.38 | 170.29 | 167.59 | 1682679 |
| 1730241600 | 169.55 | 0.26 | 0.15 | 167 | 170.17 | 163.16139 | 2382071 |
| 1730155200 | 169.29 | 1.18 | 0.70 | 169.41 | 170.74 | 166.36 | 2822130 |
| 1729896000 | 168.11 | 16.07 | 10.57 | 170.69 | 172.5652 | 164 | 8423871 |
| 1729809600 | 152.04 | 1.08 | 0.72 | 152.79 | 153.1 | 150.94 | 3586592 |
| 1729723200 | 150.96 | -3.09 | -2.01 | 153.19999 | 154.095 | 150.35 | 1710517 |
| 1729636800 | 154.05 | -5.96 | -3.72 | 155.0495 | 157.84 | 153.82 | 2377858 |
| 1729550400 | 160.01 | -1.84 | -1.14 | 161.4 | 161.85 | 156.2901 | 1908406 |
| 1729291200 | 161.85 | 1.54 | 0.96 | 161.31 | 161.91999 | 159.11 | 1865033 |
| 1729204800 | 160.31 | -0.85 | -0.53 | 161.19 | 162.18 | 157.65 | 1617016 |
| 1729118400 | 161.16 | -0.69 | -0.43 | 164.21 | 164.69 | 159.65 | 1505341 |
| 1729032000 | 161.85 | 1.12 | 0.70 | 160.47999 | 163.8 | 160.47999 | 1967094 |
| 1728945600 | 160.72999 | -0.52 | -0.32 | 162 | 162.685 | 159.5 | 1316198 |
| 1728686400 | 161.25 | 2.99 | 1.89 | 157.91999 | 161.81 | 157.6266 | 1108156 |
| 1728600000 | 158.26 | -2.18 | -1.36 | 159.52 | 159.94 | 157.07 | 1143407 |
| 1728513600 | 160.44 | -1.5 | -0.93 | 161.25 | 162.69 | 160.22999 | 1563682 |
| 1728427200 | 161.94 | 3.11 | 1.96 | 160.56 | 163.66999 | 160.56 | 1803088 |
| 1728340800 | 158.83 | -7.98 | -4.78 | 164.5 | 164.5 | 154.625 | 2696689 |
| 1728081600 | 166.81 | 10.02 | 6.39 | 159.38 | 167.22999 | 159.38 | 2292327 |
| 1727995200 | 156.79 | -0.87 | -0.55 | 158.26 | 159.13999 | 156.16 | 1555176 |
| 1727908800 | 157.66 | 2.04 | 1.31 | 151.6 | 158.83 | 150.6 | 1856229 |
| 1727822400 | 155.62 | -3.83 | -2.40 | 159.41999 | 160.06 | 154.84 | 1288220 |
| 1727735520 | 159.44999 | 0.03 | 0.02 | 158.78 | 161.38 | 157.74 | 2136538 |
| 1727476800 | 159.41999 | 2.16 | 1.37 | 158.91 | 160 | 156.84 | 1218409 |
| 1727390400 | 157.26 | 2.76 | 1.79 | 157.41 | 158.685 | 153.35 | 1244595 |
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
