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 | -2.85 | -1.61262943473 | 176.73 | 179.08 | 173.88 | 1096915 | 176.63822834 | CS |
| 4 | 3.835 | 2.25528536564 | 170.045 | 185.2 | 170.045 | 1262693 | 177.82544334 | CS |
| 12 | 33.68 | 24.0228245364 | 140.2 | 188.26 | 132.73 | 1548852 | 163.52755993 | CS |
| 26 | 52.06 | 42.735183057 | 121.82 | 188.26 | 121.66 | 1401920 | 149.03662362 | CS |
| 52 | 67.09 | 62.8242344789 | 106.79 | 188.26 | 96.455 | 1624936 | 131.01944133 | CS |
| 156 | 59.18 | 51.5954664342 | 114.7 | 188.26 | 79.04 | 1923634 | 110.87775711 | CS |
| 260 | 87.49 | 101.27329552 | 86.39 | 188.26 | 23.25 | 2335866 | 91.44734418 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 173.88 | -2.8 | -1.58 | 174.5 | 175.91 | 173.12 | 1086100 |
| 1734392400 | 176.68 | 0.68 | 0.39 | 175.312 | 177 | 174.5 | 1341771 |
| 1734133200 | 176 | 0.36 | 0.20 | 176.47 | 177.37 | 175.4 | 1041578 |
| 1734046800 | 175.64 | -2.59 | -1.45 | 177.54 | 178.85 | 175.53 | 748656 |
| 1733960400 | 178.23 | 2.48 | 1.41 | 177.04 | 179.08 | 174.492 | 1389382 |
| 1733874000 | 175.75 | -1.01 | -0.57 | 176.73 | 177.49 | 174.9 | 963190 |
| 1733787600 | 176.76 | -2.46 | -1.37 | 178.83 | 180 | 176.28 | 1387818 |
| 1733528400 | 179.22 | 1.92 | 1.08 | 177.97 | 180.17 | 177.6 | 1434073 |
| 1733442000 | 177.3 | 0.85 | 0.48 | 178.67 | 178.67 | 175.63 | 1285219 |
| 1733355600 | 176.45 | -1.98 | -1.11 | 177.86 | 178.83 | 175.83 | 828864 |
| 1733269200 | 178.43 | -1.68 | -0.93 | 180.19 | 180.565 | 177.22 | 1186044 |
| 1733182800 | 180.11 | -2.32 | -1.27 | 183.77 | 183.77 | 178.67 | 1067690 |
| 1732917840 | 182.43 | -0.13 | -0.07 | 184.65 | 185.2 | 182.43 | 564805 |
| 1732750800 | 182.56 | -0.06 | -0.03 | 183.92 | 184.77 | 180.8512 | 863662 |
| 1732664400 | 182.62 | -0.05 | -0.03 | 182.5 | 183.34 | 180.095 | 1221935 |
| 1732578000 | 182.67 | 3.38 | 1.89 | 180.63 | 184.48 | 180.5 | 2559622 |
| 1732318800 | 179.29 | 4.38 | 2.50 | 176.015 | 179.58 | 175.87 | 1053981 |
| 1732232400 | 174.91 | 2.14 | 1.24 | 172.76 | 176.12 | 172.49 | 1882442 |
| 1732146000 | 172.77 | 0.27 | 0.16 | 173.465 | 173.69 | 171.76 | 1959931 |
| 1732059600 | 172.5 | -0.72 | -0.42 | 170.045 | 172.74 | 170.045 | 1210508 |
| 1731973200 | 173.22 | -2.85 | -1.62 | 175.36 | 176.6 | 172.88 | 1068222 |
| 1731714000 | 176.07 | 2.24 | 1.29 | 174.25 | 177.36 | 174.25 | 3117768 |
| 1731627600 | 173.83 | -0.82 | -0.47 | 174.595 | 175.51 | 172.57 | 1485546 |
| 1731541200 | 174.65 | -3.12 | -1.76 | 177.67 | 179.36 | 174.34 | 1930422 |
| 1731454800 | 177.77 | -3.62 | -2.00 | 181 | 181.85 | 176.56 | 1790627 |
| 1731368400 | 181.39 | 6.24 | 3.56 | 179.73 | 183.6 | 176.95 | 2323128 |
| 1731109200 | 175.15 | 0.15 | 0.09 | 176.645 | 177.63 | 173.36 | 3284865 |
| 1731022800 | 175 | -7.55 | -4.14 | 177.92 | 180.45 | 174.72 | 3329748 |
| 1730936400 | 182.55 | 30.7 | 20.22 | 181.54 | 188.26 | 175.48 | 8207502 |
| 1730850000 | 151.85 | 2.71 | 1.82 | 150.425 | 153.44999 | 150.03 | 1458932 |
| 1730763600 | 149.13999 | -2.16 | -1.43 | 151.66999 | 151.66999 | 147.65 | 1249073 |
| 1730500800 | 151.3 | 2.87 | 1.93 | 148 | 151.54 | 147.94999 | 2194577 |
| 1730414400 | 148.43 | -6.07 | -3.93 | 154.84 | 155.18 | 148.31 | 3145328 |
| 1730328000 | 154.5 | 3.76 | 2.49 | 151.915 | 156.47999 | 151.915 | 1296557 |
| 1730241600 | 150.74 | -2.14 | -1.40 | 153.27 | 153.27 | 150.13 | 1425305 |
| 1730155200 | 152.88 | 3.98 | 2.67 | 149.8 | 153.59 | 148.9 | 1238081 |
| 1729896000 | 148.9 | 5.78 | 4.04 | 150.33 | 157.06 | 148.78 | 1954925 |
| 1729809600 | 143.12 | -2.04 | -1.41 | 145.19999 | 145.75 | 143.05 | 1393816 |
| 1729723200 | 145.16 | -0.29 | -0.20 | 145.25 | 146.33 | 142.37 | 2107922 |
| 1729636800 | 145.44999 | -1.02 | -0.70 | 146 | 146.68 | 144.53 | 1337538 |
| 1729550400 | 146.47 | -2.21 | -1.49 | 148.38999 | 149.44999 | 145.34 | 1447685 |
| 1729291200 | 148.68 | -1.78 | -1.18 | 149.62 | 150 | 144.3367 | 1244404 |
| 1729204800 | 150.46 | 2.93 | 1.99 | 149 | 152.9 | 148.195 | 1564180 |
| 1729118400 | 147.53 | 0.39 | 0.27 | 149.87 | 149.87 | 147.41999 | 1184464 |
| 1729032000 | 147.13999 | -0.17 | -0.12 | 148.05 | 149.97 | 146.99 | 982856 |
| 1728945600 | 147.31 | 1.5 | 1.03 | 146 | 147.63 | 144.75 | 873731 |
| 1728686400 | 145.81 | 4.07 | 2.87 | 142.24 | 146.37 | 142.24 | 839022 |
| 1728600000 | 141.74 | -1.41 | -0.98 | 142.995 | 143.96 | 141.5201 | 966801 |
| 1728513600 | 143.15 | 1.06 | 0.75 | 142.09 | 143.87 | 141.53 | 1347200 |
| 1728427200 | 142.09 | -1.97 | -1.37 | 144.06 | 144.12 | 142.03 | 968373 |
| 1728340800 | 144.06 | -0.83 | -0.57 | 143.99 | 145.25 | 142.9 | 1181515 |
| 1728081600 | 144.88999 | 8.52 | 6.25 | 139.66 | 145 | 139 | 1083989 |
| 1727995200 | 136.37 | -0.95 | -0.69 | 136.35 | 136.59 | 134.09 | 579736 |
| 1727908800 | 137.32 | 0.92 | 0.67 | 136.01 | 138.26 | 135.87 | 592075 |
| 1727822400 | 136.4 | -3.89 | -2.77 | 140 | 140.51 | 135.96 | 1048667 |
| 1727735520 | 140.29 | 1.04 | 0.75 | 139.16999 | 140.645 | 138.24 | 1481902 |
| 1727476800 | 139.25 | 0.92 | 0.67 | 139 | 140.85 | 138.2057 | 967813 |
| 1727390400 | 138.33 | 2.41 | 1.77 | 136.72999 | 138.88999 | 135.54 | 1066016 |
| 1727304000 | 135.91999 | -0.55 | -0.40 | 137.28 | 137.38 | 134.88 | 939974 |
| 1727217600 | 136.47 | -3.73 | -2.66 | 140.19999 | 140.36 | 132.72999 | 1690796 |
| 1727131200 | 140.19999 | -2.29 | -1.61 | 143.79 | 144.464 | 139.93 | 1349860 |
| 1726872000 | 142.49 | -1.43 | -0.99 | 143.5 | 143.75 | 141.07 | 2016856 |
| 1726785600 | 143.91999 | 7.81 | 5.74 | 140.8 | 144.05 | 138.395 | 1799615 |
| 1726699200 | 136.11 | -1.47 | -1.07 | 138.16 | 139.88 | 135.69 | 1167455 |
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
