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 | -17.28 | -9.07086614173 | 190.5 | 191.64 | 173.2195 | 119271 | 182.27988002 | CS |
| 4 | -9.02 | -4.94951712028 | 182.24 | 197.94 | 173.2195 | 146176 | 189.32397784 | CS |
| 12 | 9.97 | 6.10719754977 | 163.25 | 197.94 | 136.68 | 113351 | 171.79600595 | CS |
| 26 | 25.89 | 17.5727957646 | 147.33 | 197.94 | 136.68 | 99396 | 163.77586806 | CS |
| 52 | 20.28 | 13.2601020008 | 152.94 | 197.94 | 136.68 | 98584 | 158.8967896 | CS |
| 156 | 69.06 | 66.301843318 | 104.16 | 197.94 | 76.14 | 100036 | 125.37410315 | CS |
| 260 | 105.21 | 154.697838553 | 68.01 | 197.94 | 30.04 | 99249 | 103.31454251 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 173.22 | -2.18 | -1.24 | 172.885 | 178.325 | 172.69 | 277816 |
| 1734651600 | 175.4 | -0.46 | -0.26 | 179.2 | 179.35 | 174.64 | 107868 |
| 1734565200 | 175.86 | -11.34 | -6.06 | 189.28 | 189.35 | 175.5 | 195714 |
| 1734478800 | 187.2 | -3.94 | -2.06 | 189.715 | 189.715 | 187.085 | 103381 |
| 1734392400 | 191.14 | 1.83 | 0.97 | 188.88 | 191.64 | 187.85 | 93369 |
| 1734133200 | 189.31 | -1.45 | -0.76 | 190.49 | 190.8118 | 188.1 | 92888 |
| 1734046800 | 190.76 | 0.29 | 0.15 | 190.33 | 192.39 | 188.69 | 84812 |
| 1733960400 | 190.47 | 1.5 | 0.79 | 190.74 | 192.8699 | 189.33 | 110687 |
| 1733874000 | 188.97 | -5.32 | -2.74 | 193.375 | 194.17 | 188.86 | 114426 |
| 1733787600 | 194.29 | 1.29 | 0.67 | 192.88 | 197.94 | 191.98 | 132765 |
| 1733528400 | 193 | -2.16 | -1.11 | 195.105 | 197.365 | 191.575 | 404349 |
| 1733442000 | 195.16 | 0.66 | 0.34 | 193.94 | 195.28 | 192.925 | 234346 |
| 1733355600 | 194.5 | 2.87 | 1.50 | 193.15 | 194.67 | 191.955 | 116422 |
| 1733269200 | 191.63 | -2.31 | -1.19 | 191.355 | 193.58 | 189.94 | 179334 |
| 1733182800 | 193.94 | 4.84 | 2.56 | 189.155 | 194.08 | 188.845 | 159141 |
| 1732917840 | 189.1 | 1.08 | 0.57 | 190.93 | 191.065 | 188.92 | 79483 |
| 1732750800 | 188.02 | 0.37 | 0.20 | 190.18 | 190.18 | 186.63 | 104937 |
| 1732664400 | 187.65 | -1.38 | -0.73 | 186.22 | 187.655 | 184.835 | 117045 |
| 1732578000 | 189.03 | 4.81 | 2.61 | 186.385 | 190.32 | 184.69 | 147356 |
| 1732318800 | 184.22 | 4.09 | 2.27 | 183.55 | 186.08 | 182.7501 | 175625 |
| 1732232400 | 180.13 | 5.79 | 3.32 | 175.35 | 180.7 | 174.67 | 89108 |
| 1732146000 | 174.34 | 0.84 | 0.48 | 174 | 174.75 | 171.125 | 184530 |
| 1732059600 | 173.5 | 3.49 | 2.05 | 168 | 174.01 | 166.4 | 165990 |
| 1731973200 | 170.01 | 4.23 | 2.55 | 165.465 | 170.53 | 164.98249 | 114776 |
| 1731714000 | 165.78 | 2.14 | 1.31 | 165.055 | 166.01 | 163.51 | 162262 |
| 1731627600 | 163.63999 | 0.97 | 0.60 | 163.04 | 164.61 | 161.36 | 91920 |
| 1731541200 | 162.66999 | -0.57 | -0.35 | 160.3 | 166.09 | 160.3 | 57359 |
| 1731454800 | 163.24 | -2.76 | -1.66 | 165 | 166.705 | 162.85 | 90549 |
| 1731368400 | 166 | 2.44 | 1.49 | 166.3 | 167.41 | 164.88 | 101713 |
| 1731109200 | 163.56 | 0.02 | 0.01 | 162.905 | 166.07499 | 162.645 | 127490 |
| 1731022800 | 163.54 | -2.31 | -1.39 | 164.59 | 165.62 | 162.87 | 114585 |
| 1730936400 | 165.85 | 17.1 | 11.50 | 158.13999 | 171.17 | 158.13999 | 256041 |
| 1730850000 | 148.75 | 2.11 | 1.44 | 139.0377 | 150.94 | 139.005 | 203677 |
| 1730763600 | 146.63999 | -0.68 | -0.46 | 146.31 | 149.11 | 145.97 | 210729 |
| 1730500800 | 147.32 | 1.71 | 1.17 | 145.93 | 148.44999 | 145.475 | 92444 |
| 1730414400 | 145.61 | -2.38 | -1.61 | 148.97999 | 148.97999 | 145.6 | 81778 |
| 1730328000 | 147.99 | -1.3 | -0.87 | 149.29 | 150.7469 | 147.88999 | 102116 |
| 1730241600 | 149.29 | -0.08 | -0.05 | 147 | 149.84 | 146.61 | 81424 |
| 1730155200 | 149.37 | 0.51 | 0.34 | 150.13999 | 150.885 | 148.71 | 52860 |
| 1729896000 | 148.86 | -0.43 | -0.29 | 151 | 152.56 | 148.12 | 31613 |
| 1729809600 | 149.29 | 0.54 | 0.36 | 148.1 | 149.43 | 147.11 | 59271 |
| 1729723200 | 148.75 | -0.61 | -0.41 | 148.4 | 149.85 | 146.58 | 56595 |
| 1729636800 | 149.36 | -3.11 | -2.04 | 151.25 | 152.36 | 148.94999 | 75280 |
| 1729550400 | 152.47 | -3.91 | -2.50 | 156.32 | 157.05 | 152.08 | 61966 |
| 1729291200 | 156.38 | -1.79 | -1.13 | 158.97 | 158.97 | 155.43 | 57728 |
| 1729204800 | 158.16999 | 1.14 | 0.73 | 157.54 | 158.41999 | 156.15 | 53274 |
| 1729118400 | 157.03 | 3.61 | 2.35 | 152.03 | 158.72999 | 151.5 | 147183 |
| 1729032000 | 153.41999 | -7.78 | -4.83 | 161 | 162.99 | 150.91999 | 198693 |
| 1728945600 | 161.19999 | -0.47 | -0.29 | 161 | 162.26 | 159.6 | 56225 |
| 1728686400 | 161.66999 | 3.67 | 2.32 | 159.22999 | 162.5 | 159.22999 | 55285 |
| 1728600000 | 158 | -3.72 | -2.30 | 159.04 | 159.19999 | 156.495 | 67260 |
| 1728513600 | 161.72 | 1.25 | 0.78 | 160.18 | 163.57 | 159.44999 | 56348 |
| 1728427200 | 160.47 | -0.67 | -0.42 | 162.11 | 162.905 | 160.38 | 57832 |
| 1728340800 | 161.13999 | 3.29 | 2.08 | 156.47999 | 161.66999 | 156.47999 | 69319 |
| 1728081600 | 157.85 | 1.87 | 1.20 | 158.19 | 159.08 | 157.65 | 47327 |
| 1727995200 | 155.97999 | -2.99 | -1.88 | 157.06 | 157.495 | 155.06 | 56784 |
| 1727908800 | 158.97 | 0.52 | 0.33 | 158.44999 | 160.71 | 158.215 | 75267 |
| 1727822400 | 158.44999 | -3.73 | -2.30 | 161.5 | 162.32 | 158.04 | 62346 |
| 1727735520 | 162.18 | 0.38 | 0.23 | 160.165 | 162.47999 | 159.35499 | 63385 |
| 1727476800 | 161.8 | 0.97 | 0.60 | 163.25 | 165.84 | 160.9 | 73409 |
| 1727390400 | 160.83 | 2.76 | 1.75 | 160.87 | 162.84 | 160.25 | 71634 |
| 1727304000 | 158.07 | -1.57 | -0.98 | 160 | 160 | 157.5 | 57558 |
| 1727217600 | 159.63999 | 1.07 | 0.67 | 159.85 | 160.385 | 158.96 | 41061 |
| 1727131200 | 158.57 | -0.77 | -0.48 | 160.43 | 161.56 | 158.135 | 65687 |
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
