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 | -3.38 | -1.71469155844 | 197.12 | 199.4499 | 190.381 | 431257 | 195.32109435 | CS |
| 4 | -31.2 | -13.8703654308 | 224.94 | 226.045 | 190.381 | 618857 | 199.243725 | CS |
| 12 | -36.38 | -15.8091430558 | 230.12 | 231.76 | 190.381 | 521669 | 209.23832086 | CS |
| 26 | -9.76 | -4.79606879607 | 203.5 | 238.22 | 190.381 | 557555 | 212.83177151 | CS |
| 52 | -42.58 | -18.0179417739 | 236.32 | 246.36 | 189.51 | 498387 | 212.89289544 | CS |
| 156 | 3.79 | 1.99526191103 | 189.95 | 246.36 | 172.185 | 464384 | 210.4430097 | CS |
| 260 | 45.77 | 30.9319456647 | 147.97 | 246.36 | 104.555 | 451185 | 201.58042743 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 193.74 | -2.06 | -1.05 | 197.1 | 199.4499 | 193.14 | 371072 |
| 1740613200 | 195.8 | -0.64 | -0.33 | 196.96 | 196.96 | 195.17 | 332619 |
| 1740526800 | 196.44 | -0.18 | -0.09 | 195.69 | 198.48 | 194.94 | 478270 |
| 1740440400 | 196.62 | 3.64 | 1.89 | 192.74 | 197.145 | 192.24 | 597046 |
| 1740181200 | 192.98 | -3.09 | -1.58 | 197.12 | 197.12 | 190.381 | 377276 |
| 1740094800 | 196.07 | -2.58 | -1.30 | 197.2 | 199.97 | 195.161 | 388747 |
| 1740008400 | 198.65 | 2.28 | 1.16 | 195.58 | 198.995 | 194.44 | 417414 |
| 1739922000 | 196.37 | 1.16 | 0.59 | 195.75 | 197.15 | 194.82 | 511089 |
| 1739576400 | 195.21 | 2.18 | 1.13 | 194.05 | 197.99 | 193.33 | 644030 |
| 1739490000 | 193.03 | -0.51 | -0.26 | 194.37 | 195.63 | 192.17 | 673878 |
| 1739403600 | 193.54 | -1.35 | -0.69 | 192.735 | 194.2099 | 190.725 | 737711 |
| 1739317200 | 194.89 | -1.56 | -0.79 | 195.17 | 196.88 | 193.92 | 675617 |
| 1739230800 | 196.45 | 0.51 | 0.26 | 197.2 | 197.2 | 194.8 | 658602 |
| 1738971600 | 195.94 | -3.38 | -1.70 | 200.32 | 200.32 | 193.48 | 854441 |
| 1738885200 | 199.32 | 1.74 | 0.88 | 198.04 | 202.13 | 197.4201 | 1012416 |
| 1738798800 | 197.58 | -21.07 | -9.64 | 208.16 | 209.41 | 195.8101 | 1477092 |
| 1738712400 | 218.65 | -0.21 | -0.10 | 218.41 | 220.55 | 218.07 | 602439 |
| 1738626000 | 218.86 | -5.45 | -2.43 | 220.49 | 221.63 | 217.185 | 565348 |
| 1738366800 | 224.31 | 0.2 | 0.09 | 224.94 | 226.045 | 223.5 | 383178 |
| 1738280400 | 224.11 | 5.23 | 2.39 | 220.59 | 225.62 | 219.5 | 363631 |
| 1738194000 | 218.88 | -2.29 | -1.04 | 220.73 | 222 | 218.75 | 322781 |
| 1738107600 | 221.17 | -0.25 | -0.11 | 220.98 | 222.3 | 219.79 | 334220 |
| 1738021200 | 221.42 | 1.45 | 0.66 | 219.71 | 222.02 | 219.71 | 343168 |
| 1737762000 | 219.97 | -0.02 | -0.01 | 221.59 | 222.15 | 218.363 | 278168 |
| 1737675600 | 219.99 | 0 | 0.00 | 219.99 | 219.99 | 219.99 | 0 |
| 1737589200 | 219.99 | 0.33 | 0.15 | 218.39 | 220.92 | 217.74 | 339445 |
| 1737502800 | 219.66 | 3.97 | 1.84 | 217.6 | 220.055 | 217.02 | 350119 |
| 1737157200 | 215.69 | -1.58 | -0.73 | 220 | 221.86 | 215.47 | 476263 |
| 1737070800 | 217.27 | 2.74 | 1.28 | 215.43 | 217.76 | 214.268 | 400280 |
| 1736984400 | 214.53 | -0.01 | -0.00 | 218.55 | 219.69 | 214.39 | 464445 |
| 1736898000 | 214.54 | 4.51 | 2.15 | 210.89 | 215.37 | 210.21 | 654671 |
| 1736811600 | 210.03 | 4.01 | 1.95 | 205.09 | 210.59 | 204.315 | 381285 |
| 1736552400 | 206.02 | -2.77 | -1.33 | 206.04 | 207.57 | 205 | 509979 |
| 1736379600 | 208.79 | 0.79 | 0.38 | 206.69 | 209.045 | 206.48 | 608601 |
| 1736293200 | 208 | -1.32 | -0.63 | 209.41 | 212.06 | 207.12 | 652670 |
| 1736206800 | 209.32 | 2.3 | 1.11 | 207.54 | 209.99 | 207.2 | 609722 |
| 1735947600 | 207.02 | 0.96 | 0.47 | 206.25 | 207.95 | 204.41 | 303875 |
| 1735861200 | 206.06 | -3.23 | -1.54 | 211.53 | 211.53 | 205.67 | 379791 |
| 1735688400 | 209.29 | 0.46 | 0.22 | 209.24 | 210.7544 | 208.41 | 255290 |
| 1735602000 | 208.83 | -2.28 | -1.08 | 209.72 | 209.9896 | 206.75 | 246597 |
| 1735342800 | 211.11 | -1.87 | -0.88 | 211.27 | 213.425 | 210.195 | 166152 |
| 1735256400 | 212.98 | 0.7 | 0.33 | 211.88 | 214.36 | 210.96 | 401775 |
| 1735077840 | 212.28 | 1.52 | 0.72 | 210.17 | 212.7 | 210.17 | 156266 |
| 1734997200 | 210.76 | -1.62 | -0.76 | 211.08 | 212.53 | 210.21 | 423643 |
| 1734738000 | 212.38 | 2.12 | 1.01 | 209.5 | 213.55 | 206.97 | 1243750 |
| 1734651600 | 210.26 | -1.39 | -0.66 | 212.78 | 215.41 | 210.11 | 612592 |
| 1734565200 | 211.65 | -10.54 | -4.74 | 222.6 | 223.05 | 211.62 | 549298 |
| 1734478800 | 222.19 | -1.89 | -0.84 | 223.46 | 224.8982 | 221.66 | 898312 |
| 1734392400 | 224.08 | 1.08 | 0.48 | 223.02 | 224.56 | 221.3325 | 1236106 |
| 1734133200 | 223 | -1.98 | -0.88 | 224.11 | 225.61 | 221.29 | 455770 |
| 1734046800 | 224.98 | -3.19 | -1.40 | 227.82 | 228.88 | 224.435 | 420018 |
| 1733960400 | 228.17 | 0.22 | 0.10 | 229.21 | 230.285 | 227.53 | 431311 |
| 1733874000 | 227.95 | -1.7 | -0.74 | 230.18 | 230.18 | 226.33 | 286515 |
| 1733787600 | 229.65 | -0.06 | -0.03 | 230.2 | 231.745 | 228.89 | 378020 |
| 1733528400 | 229.71 | 1.26 | 0.55 | 230.12 | 231.76 | 229.44 | 477308 |
| 1733442000 | 228.45 | 0.58 | 0.25 | 228.93 | 230.33 | 226.06 | 799040 |
| 1733355600 | 227.87 | -2.63 | -1.14 | 229.89 | 231.07 | 226.8 | 571003 |
| 1733269200 | 230.5 | -1.31 | -0.57 | 231.93 | 231.93 | 228.71 | 376722 |
| 1733182800 | 231.81 | 1.18 | 0.51 | 230.94 | 231.9 | 229.155 | 361356 |
| 1732917840 | 230.63 | -0.47 | -0.20 | 230.63 | 232.31 | 229.91 | 268772 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
