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 | -14.19 | -6.94975022039 | 204.18 | 206.75 | 189.99 | 54375 | 197.56677077 | CS |
| 4 | -12.89 | -6.35350946372 | 202.88 | 212.655 | 189.99 | 44381 | 204.45789512 | CS |
| 12 | 6.1 | 3.3172005003 | 183.89 | 212.655 | 171.84 | 42686 | 193.66647949 | CS |
| 26 | 28.22 | 17.4445199975 | 161.77 | 212.655 | 154.45 | 47078 | 181.71601286 | CS |
| 52 | 40.01 | 26.676890252 | 149.98 | 212.655 | 139.57 | 54906 | 172.75406847 | CS |
| 156 | 87.9 | 86.1004995592 | 102.09 | 212.655 | 79.02 | 53961 | 135.83479538 | CS |
| 260 | 109 | 134.584516607 | 80.99 | 212.655 | 37.5001 | 55887 | 111.1238167 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 189.99 | -2 | -1.04 | 190.47 | 197 | 188.49 | 272304 |
| 1734651600 | 191.99 | 0.1 | 0.05 | 192.75 | 197.65 | 190.36 | 69832 |
| 1734565200 | 191.89 | -8.61 | -4.29 | 200.3 | 203.12 | 190.71 | 59447 |
| 1734478800 | 200.5 | -3.37 | -1.65 | 204.09 | 204.09 | 198.395 | 39222 |
| 1734392400 | 203.87 | 0.83 | 0.41 | 203.16 | 205.11 | 203.15 | 55516 |
| 1734133200 | 203.04 | -2.86 | -1.39 | 204.18 | 206.75 | 201.55 | 47856 |
| 1734046800 | 205.9 | -3.34 | -1.60 | 209.67 | 210.03 | 205.67 | 51128 |
| 1733960400 | 209.24 | 2.34 | 1.13 | 209.99 | 212.65 | 207.92 | 58031 |
| 1733874000 | 206.9 | 1.95 | 0.95 | 205.4 | 209.945 | 203.61 | 41217 |
| 1733787600 | 204.95 | 0.91 | 0.45 | 204.6 | 208.53 | 204.6 | 31194 |
| 1733528400 | 204.04 | -1.28 | -0.62 | 207.73 | 207.73 | 203.365 | 32015 |
| 1733442000 | 205.32 | -4.61 | -2.20 | 209.81 | 209.81 | 205.145 | 30436 |
| 1733355600 | 209.93 | 1.79 | 0.86 | 206.49 | 210.45 | 206.07 | 33667 |
| 1733269200 | 208.14 | -1.68 | -0.80 | 210.7 | 211.645 | 208.14 | 31260 |
| 1733182800 | 209.82 | 1.93 | 0.93 | 209.48 | 211.8499 | 206.3101 | 38710 |
| 1732917840 | 207.89 | 0.33 | 0.16 | 209.58 | 210.2526 | 207.431 | 31308 |
| 1732750800 | 207.56 | -1.77 | -0.85 | 209.67 | 211.625 | 207.34 | 35333 |
| 1732664400 | 209.33 | -2.19 | -1.04 | 209.49 | 212.1748 | 206.49 | 46272 |
| 1732578000 | 211.52 | 6.9 | 3.37 | 206.28 | 212.655 | 206.28 | 61745 |
| 1732318800 | 204.62 | 2.82 | 1.40 | 202.88 | 206.3 | 202.88 | 49052 |
| 1732232400 | 201.8 | 2.53 | 1.27 | 200.28 | 204.01 | 198.425 | 82419 |
| 1732146000 | 199.27 | -4.49 | -2.20 | 202.36 | 205.01 | 199 | 37907 |
| 1732059600 | 203.76 | -0.29 | -0.14 | 201.47 | 205.87 | 201.02 | 34483 |
| 1731973200 | 204.05 | 1.78 | 0.88 | 202.07 | 206.08 | 202.07 | 31991 |
| 1731714000 | 202.27 | 0.06 | 0.03 | 205.94 | 205.94 | 201.96 | 28908 |
| 1731627600 | 202.21 | -1.81 | -0.89 | 205.71 | 205.75 | 201.28 | 28558 |
| 1731541200 | 204.02 | -1.31 | -0.64 | 207.78 | 208 | 204.01 | 36937 |
| 1731454800 | 205.33 | -5.38 | -2.55 | 210.3 | 211.26 | 205.14 | 49190 |
| 1731368400 | 210.71 | 1.82 | 0.87 | 208.89 | 211.895 | 207.98 | 37268 |
| 1731109200 | 208.89 | 2.47 | 1.20 | 207.11 | 211.64 | 204.94 | 65409 |
| 1731022800 | 206.42 | 0.81 | 0.39 | 205.09 | 207.49 | 202.84 | 50671 |
| 1730936400 | 205.61 | 20.28 | 10.94 | 196 | 210.14 | 196 | 80629 |
| 1730850000 | 185.33 | 3.04 | 1.67 | 180.98 | 185.93 | 180 | 36543 |
| 1730763600 | 182.29 | 2.21 | 1.23 | 180.02 | 184.51 | 180.02 | 38532 |
| 1730500800 | 180.08 | -3.8 | -2.07 | 186.03 | 186.42 | 179.87 | 50773 |
| 1730414400 | 183.88 | -5.35 | -2.83 | 189.93 | 191.11 | 183.82 | 57505 |
| 1730328000 | 189.23 | 7.28 | 4.00 | 180.96 | 189.56 | 180.96 | 49973 |
| 1730241600 | 181.95 | 2.58 | 1.44 | 176.75 | 182.3 | 176.225 | 50356 |
| 1730155200 | 179.37 | 2.43 | 1.37 | 179.08 | 180.5 | 179.08 | 41483 |
| 1729896000 | 176.94 | -0.61 | -0.34 | 179.51 | 179.51 | 176.045 | 33562 |
| 1729809600 | 177.55 | 5.07 | 2.94 | 174.06 | 178.11 | 172.16 | 62148 |
| 1729723200 | 172.48 | -0.81 | -0.47 | 171.84 | 173.7 | 171.84 | 22196 |
| 1729636800 | 173.29 | -3.51 | -1.99 | 175.96 | 175.97 | 173.11 | 35330 |
| 1729550400 | 176.8 | -2.79 | -1.55 | 178.96 | 180.63 | 176.48 | 26497 |
| 1729291200 | 179.59 | -1.73 | -0.95 | 182.32 | 182.32 | 178.75 | 24293 |
| 1729204800 | 181.32 | -1.19 | -0.65 | 183.03 | 183.03 | 180.285 | 27110 |
| 1729118400 | 182.51 | 3.01 | 1.68 | 181.72 | 184 | 180.51 | 40709 |
| 1729032000 | 179.5 | 3.49 | 1.98 | 175.05 | 181.15 | 174.92 | 74715 |
| 1728945600 | 176.01 | 0.25 | 0.14 | 175.49 | 176.62 | 175.33 | 37939 |
| 1728686400 | 175.76 | 1.22 | 0.70 | 173.91 | 177.7293 | 173.91 | 79117 |
| 1728600000 | 174.54 | -6.34 | -3.51 | 178.54 | 179.27 | 173.73 | 56950 |
| 1728513600 | 180.88 | -0.48 | -0.26 | 180.9 | 183.11 | 180.13 | 34337 |
| 1728427200 | 181.36 | -0.25 | -0.14 | 181.63 | 182.58 | 179.795 | 33100 |
| 1728340800 | 181.61 | 0.44 | 0.24 | 179.74 | 182.368 | 178.495 | 40924 |
| 1728081600 | 181.17 | 4.12 | 2.33 | 180.07 | 181.39 | 178.61 | 26791 |
| 1727995200 | 177.05 | -2.19 | -1.22 | 177.73 | 179.94 | 176.78 | 27222 |
| 1727908800 | 179.24 | -1.16 | -0.64 | 180.28 | 181.69 | 179.24 | 16900 |
| 1727822400 | 180.4 | -2.38 | -1.30 | 182.84 | 183.03 | 179.15 | 28809 |
| 1727736000 | 182.78 | 0.41 | 0.22 | 182.33 | 183.37 | 179.98 | 26565 |
| 1727476800 | 182.37 | -0.16 | -0.09 | 183.89 | 186.455 | 181.52 | 30464 |
| 1727390400 | 182.53 | 3.2 | 1.78 | 182.14 | 184.61 | 180.63 | 45105 |
| 1727304000 | 179.33 | -0.66 | -0.37 | 179.98 | 180.66 | 178.765 | 39054 |
| 1727217600 | 179.99 | 2.18 | 1.23 | 179.12 | 181 | 178.83 | 28081 |
| 1727131200 | 177.81 | -0.31 | -0.17 | 179.09 | 179.83 | 176.96 | 26895 |
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
