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 | -0.76 | -0.491305191027 | 154.69 | 155.72 | 149.76 | 254466 | 153.22297447 | CS |
| 4 | -10.09 | -6.15168881844 | 164.02 | 166.13 | 149.76 | 206127 | 158.00330514 | CS |
| 12 | 6.41 | 4.34517353579 | 147.52 | 166.13 | 142.475 | 184970 | 154.97234354 | CS |
| 26 | 29.76 | 23.9671418217 | 124.17 | 166.13 | 120.1 | 186785 | 145.19444324 | CS |
| 52 | 32.48 | 26.7435158501 | 121.45 | 166.13 | 119.66 | 174815 | 138.14259836 | CS |
| 156 | 25.59 | 19.9392239364 | 128.34 | 166.13 | 103.825 | 177354 | 132.59779949 | CS |
| 260 | 15.95 | 11.5596463256 | 137.98 | 166.13 | 75.11 | 193314 | 124.73017091 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 153.93 | 0.44 | 0.29 | 152.88999 | 155.47999 | 152.69 | 531831 |
| 1734651600 | 153.49 | 3.39 | 2.26 | 150.82 | 154.16999 | 149.76 | 224482 |
| 1734565200 | 150.1 | -2.03 | -1.33 | 151.99 | 154.88 | 150 | 185957 |
| 1734478800 | 152.13 | -2.72 | -1.76 | 153.8 | 154.97999 | 151.615 | 144205 |
| 1734392400 | 154.85 | 0.69 | 0.45 | 154.69 | 155.72 | 153.49 | 185855 |
| 1734133200 | 154.16 | -0.93 | -0.60 | 155.19 | 155.685 | 153.7384 | 138134 |
| 1734046800 | 155.09 | -1.22 | -0.78 | 156.19999 | 156.62 | 154.96 | 129099 |
| 1733960400 | 156.31 | 1.25 | 0.81 | 155.15 | 157.7799 | 154.84 | 208402 |
| 1733874000 | 155.06 | -3.66 | -2.31 | 158.31 | 158.585 | 153.6 | 323405 |
| 1733787600 | 158.72 | -2.2 | -1.37 | 160.97 | 161.505 | 158.51 | 158899 |
| 1733528400 | 160.91999 | -3.34 | -2.03 | 163.97 | 164.63999 | 160.44999 | 204025 |
| 1733442000 | 164.26 | 0.11 | 0.07 | 164.03 | 164.87 | 162.99 | 127882 |
| 1733355600 | 164.15 | 0.87 | 0.53 | 162.27 | 164.19 | 162.16999 | 130225 |
| 1733269200 | 163.28 | 0.76 | 0.47 | 163.26 | 164.59 | 161.88999 | 163292 |
| 1733182800 | 162.52 | -2.49 | -1.51 | 165.34 | 165.34 | 161.97 | 155622 |
| 1732917840 | 165.01 | 0.74 | 0.45 | 164.69999 | 166.13 | 164.485 | 124510 |
| 1732750800 | 164.27 | 1.23 | 0.75 | 162.97999 | 164.94999 | 162.94 | 141582 |
| 1732664400 | 163.04 | 1.31 | 0.81 | 162.47999 | 163.19999 | 161.16 | 212830 |
| 1732578000 | 161.72999 | -1.87 | -1.14 | 164.02 | 164.63 | 161.26 | 426178 |
| 1732318800 | 163.6 | 0.86 | 0.53 | 162.27 | 164.99 | 161.53 | 208390 |
| 1732232400 | 162.74 | 0.44 | 0.27 | 160.88 | 164.24 | 160.88 | 156616 |
| 1732146000 | 162.3 | -0.86 | -0.53 | 163.65 | 163.8 | 161.865 | 143764 |
| 1732059600 | 163.16 | -1.23 | -0.75 | 163.03 | 163.52 | 161.91999 | 149227 |
| 1731973200 | 164.38999 | 0.91 | 0.56 | 163.19 | 165.275 | 163.1577 | 144114 |
| 1731714000 | 163.47999 | 1.39 | 0.86 | 162.72999 | 163.93 | 161.25 | 163501 |
| 1731627600 | 162.09 | -0.47 | -0.29 | 162.43 | 162.965 | 160.318 | 140350 |
| 1731541200 | 162.56 | -1.48 | -0.90 | 163.66 | 164.66999 | 161.38 | 169096 |
| 1731454800 | 164.04 | 1.49 | 0.92 | 162.59 | 164.54 | 161.47999 | 200168 |
| 1731368400 | 162.55 | 2.93 | 1.84 | 161.19 | 164.01 | 160.75 | 263276 |
| 1731109200 | 159.62 | 3.27 | 2.09 | 157.46 | 160.225 | 155.66 | 199681 |
| 1731022800 | 156.35 | -0.68 | -0.43 | 156.08 | 157.77 | 154.63999 | 154774 |
| 1730936400 | 157.03 | 6.88 | 4.58 | 157.58 | 159.27 | 155.47999 | 213364 |
| 1730850000 | 150.15 | 3.01 | 2.05 | 146.47999 | 150.16 | 146.47999 | 127375 |
| 1730763600 | 147.13999 | -0.76 | -0.51 | 147.62 | 149.275 | 146.47999 | 133674 |
| 1730500800 | 147.9 | -0.43 | -0.29 | 148.62 | 150.63999 | 147.05 | 304188 |
| 1730414400 | 148.33 | -3.1 | -2.05 | 151.85 | 155 | 146.29 | 407564 |
| 1730328000 | 151.43 | 3.09 | 2.08 | 149.19 | 152.04 | 149.19 | 189302 |
| 1730241600 | 148.34 | -0.81 | -0.54 | 148.82 | 149.91999 | 147.86 | 202795 |
| 1730155200 | 149.15 | 1.33 | 0.90 | 148.9 | 150.12 | 147.94 | 111539 |
| 1729896000 | 147.82 | -3.07 | -2.03 | 150.91999 | 151.21 | 147.66 | 104873 |
| 1729809600 | 150.88999 | 0.53 | 0.35 | 150.5 | 151.65 | 150.15 | 113413 |
| 1729723200 | 150.36 | -0.47 | -0.31 | 150.61 | 151.5 | 149.38 | 169480 |
| 1729636800 | 150.83 | -2.02 | -1.32 | 151.86 | 152.55 | 149.655 | 189990 |
| 1729550400 | 152.85 | -2.36 | -1.52 | 155.37 | 155.84 | 152.84 | 188584 |
| 1729291200 | 155.21 | 0.3 | 0.19 | 154.91 | 155.38 | 153.79 | 165231 |
| 1729204800 | 154.91 | 4.37 | 2.90 | 152 | 154.94 | 151.935 | 206994 |
| 1729118400 | 150.54 | 0.83 | 0.55 | 149.03 | 151.88999 | 148.79 | 154650 |
| 1729032000 | 149.71 | 1.99 | 1.35 | 148.13 | 151.69999 | 147.79 | 176607 |
| 1728945600 | 147.72 | 0.06 | 0.04 | 148.01 | 148.5 | 146.88 | 190255 |
| 1728686400 | 147.66 | 0.32 | 0.22 | 148.33 | 149.71 | 146.76 | 134242 |
| 1728600000 | 147.34 | -0.48 | -0.32 | 150 | 150.85 | 146.25 | 166338 |
| 1728513600 | 147.82 | 1.37 | 0.94 | 145.8 | 149.91999 | 145.8 | 134051 |
| 1728427200 | 146.44999 | 1.64 | 1.13 | 145.09 | 148.16 | 144.62 | 125652 |
| 1728340800 | 144.81 | -4.22 | -2.83 | 148.43 | 148.57 | 142.475 | 301847 |
| 1728081600 | 149.03 | 3.12 | 2.14 | 146.53 | 149.12 | 146.53 | 112810 |
| 1727995200 | 145.91 | -1.56 | -1.06 | 147 | 147 | 145.12 | 113792 |
| 1727908800 | 147.47 | -1.35 | -0.91 | 148.86 | 149.02 | 146.69999 | 139975 |
| 1727822400 | 148.82 | 0.71 | 0.48 | 148.21 | 150.065 | 147.28 | 121381 |
| 1727736000 | 148.11 | 1.15 | 0.78 | 147.52 | 148.445 | 146.03 | 203875 |
| 1727476800 | 146.96 | -0.1 | -0.07 | 147.11 | 148.57 | 146.365 | 144395 |
| 1727390400 | 147.06 | -0.29 | -0.20 | 147.05 | 147.79 | 146.35 | 125503 |
| 1727304000 | 147.35 | -1.46 | -0.98 | 149.13 | 149.56 | 147.11 | 188437 |
| 1727217600 | 148.81 | 0.59 | 0.40 | 148.18 | 148.86 | 146.6 | 197272 |
| 1727131200 | 148.22 | 1.36 | 0.93 | 147.43 | 148.4 | 146.24 | 124516 |
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
