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 | -3.23 | -1.72579611028 | 187.16 | 190.1 | 178.6 | 86885 | 185.75199012 | DR |
| 4 | -17.77 | -8.81011403074 | 201.7 | 205.37 | 178.6 | 91848 | 191.89739495 | DR |
| 12 | -1.06 | -0.573003946159 | 184.99 | 205.37 | 172.455 | 75078 | 189.24258282 | DR |
| 26 | 11.34 | 6.57048496437 | 172.59 | 205.37 | 163.76 | 78982 | 183.55985286 | DR |
| 52 | 41.17 | 28.838610255 | 142.76 | 205.37 | 142.17 | 64804 | 176.79387925 | DR |
| 156 | 56.85 | 44.7355996223 | 127.08 | 205.37 | 107.25 | 62473 | 164.9653259 | DR |
| 260 | 103.93 | 129.9125 | 80 | 205.37 | 44.28 | 69752 | 130.79594058 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 183.93 | 2.24 | 1.23 | 182.68 | 183.95 | 179.495 | 62515 |
| 1741732800 | 181.69 | -1.73 | -0.94 | 182.92 | 184.79 | 178.6 | 49171 |
| 1741646400 | 183.42 | -5.08 | -2.69 | 189.3 | 189.3 | 181.36 | 95878 |
| 1741390800 | 188.5 | 0.88 | 0.47 | 189.58 | 190.1 | 184.11 | 128909 |
| 1741304400 | 187.62 | -0.38 | -0.20 | 187.16 | 190.01 | 185.31 | 97953 |
| 1741218000 | 188 | 2.49 | 1.34 | 188.16 | 188.31 | 185.35 | 51913 |
| 1741131600 | 185.51 | -1.25 | -0.67 | 185.77 | 188.84 | 179.88 | 140951 |
| 1741045200 | 186.76 | -3.29 | -1.73 | 191.15 | 194.07 | 185.915 | 63269 |
| 1740786000 | 190.05 | 0.98 | 0.52 | 188.76 | 193.555 | 187.715 | 77140 |
| 1740699600 | 189.07 | -5.36 | -2.76 | 196.16 | 196.16 | 185.8 | 67820 |
| 1740613200 | 194.43 | 4.24 | 2.23 | 190 | 194.5 | 186.285 | 131864 |
| 1740526800 | 190.19 | -4.89 | -2.51 | 196.56 | 196.74 | 188.955 | 114631 |
| 1740440400 | 195.08 | 0.02 | 0.01 | 196.46 | 197.48 | 194.331 | 119418 |
| 1740181200 | 195.06 | -8.75 | -4.29 | 205.37 | 205.37 | 191.455 | 105247 |
| 1740094800 | 203.81 | 2.35 | 1.17 | 202.63 | 205.35 | 200.6 | 101294 |
| 1740008400 | 201.46 | 0.34 | 0.17 | 202.02 | 203.34 | 197.31 | 66943 |
| 1739922000 | 201.12 | 4.94 | 2.52 | 197.84 | 201.12 | 196.785 | 71303 |
| 1739576400 | 196.18 | -2.9 | -1.46 | 198.43 | 200.7 | 195.26 | 121563 |
| 1739490000 | 199.08 | -4.37 | -2.15 | 201.7 | 203.85 | 198.72 | 77336 |
| 1739403600 | 203.45 | 8.45 | 4.33 | 194.29 | 204.37 | 193.61 | 83339 |
| 1739317200 | 195 | 6.11 | 3.23 | 188.53 | 195.695 | 186.47 | 70283 |
| 1739230800 | 188.89 | 1.67 | 0.89 | 188.19 | 190.2 | 186.98 | 43781 |
| 1738971600 | 187.22 | -2.15 | -1.14 | 190.1 | 190.26 | 184 | 88079 |
| 1738885200 | 189.37 | 5.78 | 3.15 | 185.27 | 191.28 | 183.245 | 102490 |
| 1738798800 | 183.59 | -2.89 | -1.55 | 186.33 | 189.22 | 182.28 | 81719 |
| 1738712400 | 186.48 | 0.23 | 0.12 | 187.92 | 189.7 | 184.39 | 76996 |
| 1738626000 | 186.25 | 0.9 | 0.49 | 180.08 | 187.54 | 178.19 | 79546 |
| 1738366800 | 185.35 | -7.35 | -3.81 | 191.51 | 193.24 | 184.19 | 97689 |
| 1738280400 | 192.7 | 4.8 | 2.55 | 188.42 | 193.735 | 187.45 | 64950 |
| 1738194000 | 187.9 | 0.86 | 0.46 | 187.79 | 187.9 | 182.43 | 90174 |
| 1738107600 | 187.04 | -0.8 | -0.43 | 187.24 | 187.54 | 185.01 | 108211 |
| 1738021200 | 187.84 | -1.56 | -0.82 | 188.33 | 188.58 | 184.82 | 71384 |
| 1737762000 | 189.4 | -0.13 | -0.07 | 190.44 | 190.44 | 186.57 | 131024 |
| 1737675600 | 189.53 | 0 | 0.00 | 189.53 | 189.53 | 189.53 | 0 |
| 1737589200 | 189.53 | 1.17 | 0.62 | 189.18 | 191.325 | 188.24 | 143381 |
| 1737502800 | 188.36 | -1.96 | -1.03 | 186.36 | 191.12 | 185.15 | 114721 |
| 1737157200 | 190.32 | 0.88 | 0.46 | 190.31 | 193.015 | 188.895 | 139663 |
| 1737070800 | 189.44 | -4.77 | -2.46 | 193.11 | 193.27 | 189.31 | 28828 |
| 1736984400 | 194.21 | 3.36 | 1.76 | 192 | 194.21 | 190.5 | 44209 |
| 1736898000 | 190.85 | 3.53 | 1.88 | 187.32 | 191.8181 | 187.32 | 39738 |
| 1736811600 | 187.32 | 4.47 | 2.44 | 179.95 | 187.48 | 179.95 | 65243 |
| 1736552400 | 182.85 | -0.99 | -0.54 | 182.5 | 185.31 | 181.37 | 43621 |
| 1736379600 | 183.84 | -4.6 | -2.44 | 187.73 | 188.48 | 181.96 | 31309 |
| 1736293200 | 188.44 | 3.93 | 2.13 | 186.76 | 190.21 | 185.88 | 38199 |
| 1736206800 | 184.51 | 5.69 | 3.18 | 182.85 | 186.97 | 181.3 | 24975 |
| 1735947600 | 178.82 | -3.15 | -1.73 | 181.44 | 183.1 | 177.54 | 44115 |
| 1735861200 | 181.97 | 6.98 | 3.99 | 177.55 | 182.33 | 174.48 | 37375 |
| 1735688400 | 174.99 | -0.35 | -0.20 | 174.34 | 176.35 | 173.75 | 38048 |
| 1735602000 | 175.34 | -3.37 | -1.89 | 178 | 178 | 172.455 | 89069 |
| 1735342800 | 178.71 | -1.13 | -0.63 | 180.53 | 181.06 | 177.61 | 28048 |
| 1735256400 | 179.84 | -1.79 | -0.99 | 182.65 | 182.88 | 179.84 | 32451 |
| 1735077840 | 181.63 | -0.69 | -0.38 | 180.93 | 185.83 | 180.56 | 20263 |
| 1734997200 | 182.32 | 1.2 | 0.66 | 180.35 | 182.33 | 177.675 | 34639 |
| 1734738000 | 181.12 | 0.56 | 0.31 | 179.09 | 184.17 | 179.09 | 42276 |
| 1734651600 | 180.56 | -2.33 | -1.27 | 184.99 | 187.15 | 179.44 | 39273 |
| 1734565200 | 182.89 | -3.31 | -1.78 | 185.75 | 187.57 | 182.6 | 58821 |
| 1734478800 | 186.2 | -2.18 | -1.16 | 186.01 | 191.01 | 186.01 | 65140 |
| 1734392400 | 188.38 | -0.42 | -0.22 | 188.5 | 190.315 | 186 | 71794 |
| 1734133200 | 188.8 | -0.35 | -0.19 | 190.16 | 190.45 | 183.84 | 103025 |
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
