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 | -7.475 | -4.33132460308 | 172.58 | 173.376 | 163.645 | 903512 | 167.89680774 | CS |
| 4 | 9.545 | 6.13589611725 | 155.56 | 173.376 | 152.86 | 812568 | 163.68693979 | CS |
| 12 | 7.665 | 4.86852134146 | 157.44 | 173.376 | 146.32 | 763297 | 156.91081665 | CS |
| 26 | 3.095 | 1.91037590272 | 162.01 | 173.376 | 146.32 | 708108 | 157.56048227 | CS |
| 52 | 30.095 | 22.2909414117 | 135.01 | 173.376 | 123.73 | 694715 | 148.65982262 | CS |
| 156 | -47.015 | -22.1643409391 | 212.12 | 217.64 | 115.56 | 717646 | 151.83408961 | CS |
| 260 | 28.055 | 20.4706311565 | 137.05 | 231.63 | 82.0001 | 687468 | 150.51218998 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 167.34 | 0.98 | 0.59 | 167.81 | 171.56 | 166.5 | 948639 |
| 1741390800 | 166.36 | -0.41 | -0.25 | 167.58 | 168.34 | 165.9 | 918165 |
| 1741304400 | 166.77 | -3.26 | -1.92 | 168.6 | 169.31 | 165.44 | 606501 |
| 1741218000 | 170.03 | 1.88 | 1.12 | 166.1 | 170.62 | 165.9 | 1119720 |
| 1741131600 | 168.15 | -2.77 | -1.62 | 172.58 | 173.376 | 168.09 | 924533 |
| 1741045200 | 170.92 | 2.8 | 1.67 | 168.96 | 171.265 | 167.6132 | 877862 |
| 1740786000 | 168.12 | 1.22 | 0.73 | 168.08 | 169.045 | 165.885 | 1004688 |
| 1740699600 | 166.9 | 2.68 | 1.63 | 163.93 | 167.72999 | 163.9 | 813242 |
| 1740613200 | 164.22 | -0.5 | -0.30 | 164.65 | 165.62 | 163.3025 | 632209 |
| 1740526800 | 164.72 | 1.87 | 1.15 | 163 | 165.52 | 162.85 | 1029979 |
| 1740440400 | 162.85 | 2.18 | 1.36 | 161.13999 | 163.91 | 159.8 | 762719 |
| 1740181200 | 160.66999 | 0.59 | 0.37 | 160.01 | 161.19 | 158.76 | 1041297 |
| 1740094800 | 160.08 | 2.62 | 1.66 | 157.12 | 160.65 | 156.58 | 849645 |
| 1740008400 | 157.46 | -0.1 | -0.06 | 157.13999 | 158.01 | 156.535 | 719580 |
| 1739922000 | 157.56 | 0.56 | 0.36 | 157 | 158.01 | 156.38999 | 531301 |
| 1739576400 | 157 | 0.01 | 0.01 | 158 | 158.93 | 156.94999 | 688299 |
| 1739490000 | 156.99 | 1.17 | 0.75 | 156.07 | 157.38 | 155.6578 | 604158 |
| 1739403600 | 155.82 | -0.21 | -0.13 | 153.01 | 156.28 | 152.86 | 691876 |
| 1739317200 | 156.03 | -0.83 | -0.53 | 155.56 | 156.1 | 154.255 | 674385 |
| 1739230800 | 156.86 | -1.27 | -0.80 | 157.97999 | 157.97999 | 155.35 | 865848 |
| 1738971600 | 158.13 | -0.73 | -0.46 | 159.87 | 161.22 | 157.525 | 1390917 |
| 1738885200 | 158.86 | 1.99 | 1.27 | 157.55 | 159.28 | 156.02 | 1591502 |
| 1738798800 | 156.87 | 2.24 | 1.45 | 156 | 157.66 | 154.62 | 1118240 |
| 1738712400 | 154.63 | 2.14 | 1.40 | 151.8 | 154.86 | 150.44 | 871907 |
| 1738626000 | 152.49 | -0.09 | -0.06 | 152.01 | 154.35 | 150.26 | 873702 |
| 1738366800 | 152.58 | 0.74 | 0.49 | 152.205 | 154.13999 | 151.6 | 925422 |
| 1738280400 | 151.84 | 3.28 | 2.21 | 150.47 | 152.82 | 150.035 | 453295 |
| 1738194000 | 148.56 | -2.85 | -1.88 | 152.27 | 152.27 | 148.13999 | 503451 |
| 1738107600 | 151.41 | -2.22 | -1.45 | 152.97999 | 153.66 | 151.02 | 610280 |
| 1738021200 | 153.63 | 5.22 | 3.52 | 149.59 | 154.47 | 149.59 | 811294 |
| 1737762000 | 148.41 | 1.28 | 0.87 | 148.31 | 149.41 | 146.32 | 678708 |
| 1737675600 | 147.13 | 0 | 0.00 | 147.13 | 147.13 | 147.13 | 0 |
| 1737589200 | 147.13 | -3.38 | -2.25 | 149.3 | 149.87 | 146.94999 | 656263 |
| 1737502800 | 150.51 | -0.01 | -0.01 | 150.885 | 152.79 | 149.35 | 666571 |
| 1737157200 | 150.52 | -0.11 | -0.07 | 151.15 | 151.83 | 150.02 | 671623 |
| 1737070800 | 150.63 | 1.17 | 0.78 | 150.29 | 150.72999 | 148.74 | 396646 |
| 1736984400 | 149.46 | -1.91 | -1.26 | 152.5 | 153.51 | 149.32 | 592309 |
| 1736898000 | 151.37 | 1.18 | 0.79 | 150.19999 | 151.91999 | 149.895 | 483535 |
| 1736811600 | 150.19 | 2 | 1.35 | 148.6 | 150.25 | 148.195 | 738815 |
| 1736552400 | 148.19 | -1.15 | -0.77 | 146.79 | 150 | 146.77 | 813014 |
| 1736379600 | 149.34 | 1.08 | 0.73 | 148.22 | 149.47999 | 146.845 | 666197 |
| 1736293200 | 148.26 | -1.51 | -1.01 | 150 | 151.72999 | 147.63999 | 644634 |
| 1736206800 | 149.77 | -5.29 | -3.41 | 154.5 | 154.93 | 149.38999 | 617947 |
| 1735947600 | 155.06 | 2.59 | 1.70 | 152.1 | 155.19999 | 151.51 | 550517 |
| 1735861200 | 152.47 | -2.1 | -1.36 | 154.57 | 155.025 | 152.11689 | 505237 |
| 1735688400 | 154.57 | 1.53 | 1.00 | 154.09 | 155.13 | 152.66 | 697502 |
| 1735602000 | 153.04 | -0.71 | -0.46 | 153.16 | 153.585 | 151.095 | 410106 |
| 1735342800 | 153.75 | -1.47 | -0.95 | 154.09 | 155.585 | 153.47999 | 421766 |
| 1735256400 | 155.22 | 0.46 | 0.30 | 154.62 | 155.435 | 153.79 | 277278 |
| 1735077840 | 154.76 | 1.43 | 0.93 | 153.37 | 154.96 | 152.49 | 168051 |
| 1734997200 | 153.33 | -0.07 | -0.05 | 152.93 | 153.59 | 151.62 | 494988 |
| 1734738000 | 153.4 | 3.97 | 2.66 | 150.08 | 154.44999 | 150.08 | 2366541 |
| 1734651600 | 149.43 | -1.44 | -0.95 | 151 | 152.94999 | 149.25 | 852039 |
| 1734565200 | 150.87 | -5.2 | -3.33 | 155.44 | 157.74 | 150.76 | 625241 |
| 1734478800 | 156.07 | -2.48 | -1.56 | 157.44 | 158.895 | 154.8 | 767874 |
| 1734392400 | 158.55 | 1.33 | 0.85 | 157.26 | 160.72999 | 156.16 | 437903 |
| 1734133200 | 157.22 | -1.13 | -0.71 | 158 | 158.79 | 156.43 | 387737 |
| 1734046800 | 158.35 | 0.02 | 0.01 | 157.32 | 160.87 | 157.22999 | 612731 |
| 1733960400 | 158.33 | -0.23 | -0.15 | 159.18 | 159.6275 | 157.3475 | 1095347 |
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
