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 | -0.48 | -0.353382905102 | 135.83 | 136.81 | 130.54 | 5079429 | 133.28945279 | CS |
| 4 | -20.37 | -13.0811713332 | 155.72 | 159.1 | 130.54 | 3214890 | 142.13984118 | CS |
| 12 | -30.44 | -18.3605766331 | 165.79 | 177.64 | 130.54 | 2584642 | 151.15555913 | CS |
| 26 | -40.54 | -23.0484962192 | 175.89 | 183.31 | 130.54 | 2595695 | 160.44805799 | CS |
| 52 | -16.47 | -10.8483730734 | 151.82 | 221.11 | 130.54 | 2655575 | 169.00564383 | CS |
| 156 | 72.76 | 116.248602013 | 62.59 | 221.11 | 62.17 | 3954732 | 120.30835772 | CS |
| 260 | 74.33 | 121.812520485 | 61.02 | 221.11 | 15.26 | 5376175 | 78.00197668 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 135.35 | 1.37 | 1.02 | 133.82 | 135.35 | 132.719 | 1419549 |
| 1734997200 | 133.97999 | 0.6 | 0.45 | 133.6 | 134.54 | 131.88 | 3487007 |
| 1734738000 | 133.38 | 1.73 | 1.31 | 131.735 | 133.41999 | 130.91 | 11122341 |
| 1734651600 | 131.65 | -3.41 | -2.52 | 135.97999 | 136.81 | 130.71 | 3851783 |
| 1734565200 | 135.06 | -2.93 | -2.12 | 136.69 | 138.2903 | 134.16 | 3939890 |
| 1734478800 | 137.99 | -0.2 | -0.14 | 136.88999 | 140.11 | 136.4335 | 4070033 |
| 1734392400 | 138.19 | -7.37 | -5.06 | 144.85 | 145.01 | 137.8905 | 3511632 |
| 1734133200 | 145.56 | -0.72 | -0.49 | 145.84 | 146.435 | 144.35 | 1974712 |
| 1734046800 | 146.28 | -5.69 | -3.74 | 151.52 | 151.814 | 146.18 | 2703291 |
| 1733960400 | 151.97 | 0.91 | 0.60 | 151.66 | 153.16999 | 149.61 | 2763489 |
| 1733874000 | 151.06 | -1.92 | -1.26 | 152.995 | 153.79 | 149.77 | 3392588 |
| 1733787600 | 152.97999 | 2.04 | 1.35 | 151.54 | 155.75 | 151.52 | 2485975 |
| 1733528400 | 150.94 | 0.84 | 0.56 | 151.21 | 151.21 | 149.02 | 2660348 |
| 1733442000 | 150.1 | -0.3 | -0.20 | 151.275 | 151.5 | 148.13 | 2220935 |
| 1733355600 | 150.4 | -5.09 | -3.27 | 153.735 | 154.02 | 149.08 | 2209354 |
| 1733269200 | 155.49 | -1.92 | -1.22 | 158.93 | 159.1 | 155.29499 | 2010486 |
| 1733182800 | 157.41 | 1.26 | 0.81 | 156.15 | 157.58 | 153.55 | 2259357 |
| 1732917840 | 156.15 | 0.79 | 0.51 | 156.13 | 156.55 | 154.22999 | 945710 |
| 1732750800 | 155.36 | -1.78 | -1.13 | 157.16 | 158.99 | 155.04 | 1275967 |
| 1732664400 | 157.13999 | 0.64 | 0.41 | 156.77 | 157.945 | 155.83 | 2046123 |
| 1732578000 | 156.5 | -1.98 | -1.25 | 158.62 | 160 | 156.19 | 3710448 |
| 1732318800 | 158.47999 | -0.81 | -0.51 | 159.28 | 160.655 | 158.38 | 1393744 |
| 1732232400 | 159.29 | -0.09 | -0.06 | 159.705 | 161.61 | 158.46 | 1487822 |
| 1732146000 | 159.38 | 0.58 | 0.37 | 157.97 | 159.44999 | 156.61 | 1584065 |
| 1732059600 | 158.8 | -1.12 | -0.70 | 158.305 | 161.1 | 157.96 | 1607825 |
| 1731973200 | 159.91999 | 2.4 | 1.52 | 158.75 | 160.19 | 157.26 | 2084528 |
| 1731714000 | 157.52 | -0.62 | -0.39 | 156.01 | 160.01 | 156.01 | 2148649 |
| 1731627600 | 158.13999 | -0.97 | -0.61 | 159.33 | 159.86 | 156.53 | 1830766 |
| 1731541200 | 159.11 | 3.9 | 2.51 | 155.7035 | 159.19999 | 154.1 | 2413911 |
| 1731454800 | 155.21 | -0.85 | -0.54 | 155.76 | 156.25 | 154.38 | 1781135 |
| 1731368400 | 156.06 | 2.31 | 1.50 | 153.47 | 156.13999 | 152.65 | 1987189 |
| 1731109200 | 153.75 | -0.25 | -0.16 | 153.59 | 153.96 | 151.28 | 1687815 |
| 1731022800 | 154 | -1.25 | -0.81 | 154.905 | 155 | 152.38999 | 1746159 |
| 1730936400 | 155.25 | 5.69 | 3.80 | 154.8 | 156.97 | 152.29 | 3017726 |
| 1730850000 | 149.56 | 4.62 | 3.19 | 149.595 | 151.175 | 146.49 | 3899706 |
| 1730763600 | 144.94 | 1.81 | 1.26 | 143.72 | 146.3799 | 143.71 | 2354998 |
| 1730500800 | 143.13 | -2.34 | -1.61 | 146.4 | 147.47999 | 142.835 | 2145076 |
| 1730414400 | 145.47 | 0.71 | 0.49 | 146.51 | 146.61 | 144.69 | 2278871 |
| 1730328000 | 144.76 | -0.52 | -0.36 | 144.51 | 146.44 | 144.34 | 2503789 |
| 1730241600 | 145.28 | -5.79 | -3.83 | 149.26 | 149.635 | 144.9 | 2793158 |
| 1730155200 | 151.07 | -1.29 | -0.85 | 150 | 151.54 | 148.29 | 3826075 |
| 1729896000 | 152.36 | -0.52 | -0.34 | 154.28 | 154.61 | 151.93 | 1045573 |
| 1729809600 | 152.88 | -0.88 | -0.57 | 154.4 | 154.72 | 151.86 | 1541100 |
| 1729723200 | 153.76 | -4.48 | -2.83 | 157.15 | 158.63 | 152.3803 | 3422712 |
| 1729636800 | 158.24 | 1.33 | 0.85 | 157.08 | 158.57 | 156.75 | 1846510 |
| 1729550400 | 156.91 | -1.39 | -0.88 | 158.79 | 159.04 | 156.16 | 2203740 |
| 1729291200 | 158.3 | -0.01 | -0.01 | 158.57 | 159.22 | 156.94999 | 2214848 |
| 1729204800 | 158.31 | 0.41 | 0.26 | 158.41999 | 159.77782 | 157.25 | 2408990 |
| 1729118400 | 157.9 | 0.88 | 0.56 | 157.65 | 158.8 | 157.01 | 1504759 |
| 1729032000 | 157.02 | -5.48 | -3.37 | 157.93 | 159.8 | 156.81 | 2557341 |
| 1728945600 | 162.5 | -1.76 | -1.07 | 163.33 | 163.87 | 162.05 | 2085218 |
| 1728686400 | 164.26 | -0.59 | -0.36 | 164.01 | 166.85 | 163.4 | 1827245 |
| 1728600000 | 164.85 | 2.24 | 1.38 | 163.25 | 167.2345 | 161.9501 | 1934991 |
| 1728513600 | 162.61 | 2.62 | 1.64 | 159 | 163.43 | 158.4 | 2243279 |
| 1728427200 | 159.99 | -13.28 | -7.66 | 170.77 | 170.77 | 157.15 | 4247518 |
| 1728340800 | 173.27 | 1.29 | 0.75 | 171.22 | 174.46 | 171.22 | 2183682 |
| 1728081600 | 171.98 | -2.86 | -1.64 | 175.58 | 175.58 | 170.28 | 2181892 |
| 1727995200 | 174.84 | 9.46 | 5.72 | 165.44999 | 175.625 | 164.47 | 3285967 |
| 1727908800 | 165.38 | -0.44 | -0.27 | 165.26 | 166.87 | 162.44 | 2782681 |
| 1727822400 | 165.82 | 2.91 | 1.79 | 160.69999 | 166.8799 | 160.61 | 2365605 |
| 1727735520 | 162.91 | -0.74 | -0.45 | 163.25 | 164.19999 | 161.25 | 2278171 |
| 1727476800 | 163.65 | 0.21 | 0.13 | 164 | 164.94 | 162.13999 | 1555858 |
| 1727390400 | 163.44 | 1.78 | 1.10 | 160.71 | 168.57 | 160.4 | 7205257 |
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
