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 | 3.03 | 1.6702497106 | 181.41 | 184.44 | 174.09 | 251411 | 178.3555714 | CS |
| 4 | -3.12 | -1.66346769034 | 187.56 | 193.24 | 163 | 476430 | 182.74457327 | CS |
| 12 | -14.57 | -7.32124013869 | 199.01 | 213.98 | 163 | 373552 | 191.44392846 | CS |
| 26 | 7.8 | 4.41576086957 | 176.64 | 213.98 | 152.1 | 409039 | 184.03694318 | CS |
| 52 | 42.23 | 29.6955207088 | 142.21 | 213.98 | 137.7 | 406224 | 173.77987972 | CS |
| 156 | 65.16 | 54.6277665996 | 119.28 | 213.98 | 62.51 | 389044 | 127.73228919 | CS |
| 260 | 117.03 | 173.609256787 | 67.41 | 213.98 | 25.24 | 415302 | 107.5784372 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 184.44 | 6.76 | 3.80 | 182.12 | 184.885 | 179.68 | 388079 |
| 1732232400 | 177.68 | -0.55 | -0.31 | 179.61 | 181.71 | 177.47 | 267947 |
| 1732146000 | 178.23 | -0.02 | -0.01 | 177.83 | 178.58 | 176.405 | 203773 |
| 1732059600 | 178.25 | 0.81 | 0.46 | 176.49 | 178.85 | 174.09 | 180554 |
| 1731973200 | 177.44 | -1.97 | -1.10 | 179.13 | 180.5925 | 177.15 | 219693 |
| 1731714000 | 179.41 | -1.82 | -1.00 | 182.18 | 183.77 | 179.19 | 408879 |
| 1731627600 | 181.23 | 3.31 | 1.86 | 179.25 | 183.285 | 179.25 | 684268 |
| 1731541200 | 177.92 | -2.93 | -1.62 | 184.63 | 185 | 176.94 | 590330 |
| 1731454800 | 180.85 | -9.15 | -4.82 | 188.43 | 189.22 | 180.72 | 320870 |
| 1731368400 | 190 | -0.77 | -0.40 | 193.06 | 193.39 | 188.17 | 364065 |
| 1731109200 | 190.77 | 3.13 | 1.67 | 188.14 | 190.825 | 187.26 | 401468 |
| 1731022800 | 187.64 | 0.99 | 0.53 | 185.96 | 189.11 | 184.49 | 449204 |
| 1730936400 | 186.65 | -4.14 | -2.17 | 185.28 | 187.48 | 177.67 | 996024 |
| 1730850000 | 190.79 | 5.21 | 2.81 | 184.09 | 191.18 | 184.01 | 372894 |
| 1730763600 | 185.58 | 2.14 | 1.17 | 184 | 192.09 | 184 | 338308 |
| 1730500800 | 183.44 | 2.24 | 1.24 | 185 | 187.125 | 181.72 | 636530 |
| 1730414400 | 181.2 | 3.66 | 2.06 | 177 | 183.3 | 176.9 | 696436 |
| 1730328000 | 177.54 | -3 | -1.66 | 172.71 | 182.68 | 166.54 | 690532 |
| 1730241600 | 180.54 | -3.94 | -2.14 | 174.96 | 180.9 | 163 | 1044273 |
| 1730155200 | 184.48 | 1.64 | 0.90 | 184.77 | 186.97 | 183.88 | 410714 |
| 1729896000 | 182.84 | -2.59 | -1.40 | 187.56 | 187.56 | 182.44 | 332813 |
| 1729809600 | 185.43 | 2.11 | 1.15 | 185.05 | 186.59 | 183.28 | 375777 |
| 1729723200 | 183.32 | -0.7 | -0.38 | 182.07 | 185.44 | 181.5 | 384493 |
| 1729636800 | 184.02 | -9.62 | -4.97 | 190 | 190 | 183.35 | 413432 |
| 1729550400 | 193.64 | -10.36 | -5.08 | 204.16 | 204.16 | 193.28 | 358567 |
| 1729291200 | 204 | 2.08 | 1.03 | 203.03 | 205.82 | 201.16 | 296728 |
| 1729204800 | 201.92 | -1.36 | -0.67 | 202.66 | 203.3 | 200.255 | 216577 |
| 1729118400 | 203.28 | 5.46 | 2.76 | 201.31 | 203.38 | 199.8643 | 248325 |
| 1729032000 | 197.82 | 1.08 | 0.55 | 199.55 | 201.27 | 197.54 | 275517 |
| 1728945600 | 196.74 | 2.95 | 1.52 | 194.05 | 197.63 | 193.52 | 168017 |
| 1728686400 | 193.79 | 1.71 | 0.89 | 191.79 | 194.91 | 191.79 | 175773 |
| 1728600000 | 192.08 | -2.74 | -1.41 | 191.45 | 193.73 | 190.53 | 189003 |
| 1728513600 | 194.82 | -1.37 | -0.70 | 196.2 | 197.505 | 194.26 | 190528 |
| 1728427200 | 196.19 | 0.96 | 0.49 | 196.36 | 199.355 | 193.46 | 171367 |
| 1728340800 | 195.23 | -2.81 | -1.42 | 194.97 | 196.24 | 192.37 | 216386 |
| 1728081600 | 198.04 | -4.39 | -2.17 | 204.7 | 205 | 194.67 | 218755 |
| 1727995200 | 202.43 | 0.11 | 0.05 | 201.3 | 202.735 | 198.82 | 143975 |
| 1727908800 | 202.32 | -3.08 | -1.50 | 202.82 | 205 | 199.95 | 216947 |
| 1727822400 | 205.4 | 0.33 | 0.16 | 203.86 | 207.53 | 201.19 | 181829 |
| 1727736000 | 205.07 | 1.33 | 0.65 | 202.51 | 206.06 | 200.775 | 309206 |
| 1727476800 | 203.74 | 3.07 | 1.53 | 203.6 | 206.93 | 201.45 | 278066 |
| 1727390400 | 200.67 | 0.22 | 0.11 | 204.07 | 204.07 | 200.22 | 236987 |
| 1727304000 | 200.45 | -4.95 | -2.41 | 203.93 | 204.72 | 199.73 | 415802 |
| 1727217600 | 205.4 | -0.48 | -0.23 | 205.9 | 207.05 | 203.69 | 335711 |
| 1727131200 | 205.88 | 2.55 | 1.25 | 205.7 | 207.04 | 203.595 | 346957 |
| 1726872000 | 203.33 | -10.36 | -4.85 | 205.16 | 210.36 | 202.665 | 1112023 |
| 1726785600 | 213.69 | 11.13 | 5.49 | 208.55 | 213.98 | 204.45 | 590671 |
| 1726699200 | 202.56 | -1.79 | -0.88 | 205.29 | 211.0099 | 201.72 | 362773 |
| 1726612800 | 204.35 | 2.75 | 1.36 | 204.44 | 206.16 | 201.83 | 322533 |
| 1726526400 | 201.6 | -1.96 | -0.96 | 204.19 | 205.84 | 198.85 | 537628 |
| 1726267200 | 203.56 | 8 | 4.09 | 199.94 | 205.96 | 199.22 | 406670 |
| 1726180800 | 195.56 | 3.78 | 1.97 | 192.57 | 197.46 | 191.47 | 328992 |
| 1726094400 | 191.78 | 1.13 | 0.59 | 188.27 | 192.07 | 184.955 | 425963 |
| 1726008000 | 190.65 | 0.88 | 0.46 | 190.92 | 191.75 | 187.85 | 245630 |
| 1725921600 | 189.77 | 0.12 | 0.06 | 189.48 | 193.27 | 188.27 | 329200 |
| 1725662400 | 189.65 | 0.38 | 0.20 | 189.9 | 195.53 | 189.58 | 368336 |
| 1725576000 | 189.27 | -0.99 | -0.52 | 191.86 | 192.65 | 188.66 | 281986 |
| 1725489600 | 190.26 | -0.42 | -0.22 | 189.55 | 191.85 | 186.29 | 305988 |
| 1725403200 | 190.68 | -7.39 | -3.73 | 196.85 | 199.53 | 190 | 329941 |
| 1725057600 | 198.07 | 0.97 | 0.49 | 199.01 | 199.83 | 194.049 | 310127 |
| 1724971200 | 197.1 | -0.69 | -0.35 | 198.76 | 198.82 | 194.89 | 216108 |
| 1724884800 | 197.79 | -1.16 | -0.58 | 197.35 | 200.005 | 195.61 | 298027 |
| 1724798400 | 198.95 | -2.88 | -1.43 | 199.77 | 200.765 | 198.165 | 320329 |
| 1724712000 | 201.83 | -4.11 | -2.00 | 208.05 | 208.1 | 201.83 | 507832 |
| 1724452800 | 205.94 | 13.1 | 6.79 | 194.92 | 206.6 | 193.32 | 551936 |
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
