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 | -5.385 | -3.01511758119 | 178.6 | 180.61 | 171.8 | 310600 | 177.84085177 | DR |
| 4 | 0.815 | 0.472737819026 | 172.4 | 190.44 | 170.51 | 377355 | 179.76781636 | DR |
| 12 | -31.515 | -15.3934450252 | 204.73 | 205.145 | 159.04 | 364818 | 181.03913346 | DR |
| 26 | -74.645 | -30.1157911724 | 247.86 | 248.47 | 159.04 | 321421 | 197.37799405 | DR |
| 52 | 0.715 | 0.414492753623 | 172.5 | 255.23 | 159.04 | 310467 | 200.99957086 | DR |
| 156 | -2.165 | -1.23446231041 | 175.38 | 255.23 | 130.07 | 278601 | 176.29735061 | DR |
| 260 | 40.325 | 30.3446459478 | 132.89 | 255.23 | 108.01 | 261161 | 165.54082185 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 175.76 | -1.56 | -0.88 | 175.47 | 176.99 | 174.65 | 310125 |
| 1728340800 | 177.32 | -2.7 | -1.50 | 177.79 | 178.22 | 176.855 | 222151 |
| 1728081600 | 180.02 | 3.85 | 2.19 | 178.35 | 180.51 | 178.05 | 301410 |
| 1727995200 | 176.17 | -4.33 | -2.40 | 176.11 | 176.61 | 175.3901 | 373190 |
| 1727908800 | 180.5 | 2.44 | 1.37 | 178.9 | 180.61 | 178.55 | 281532 |
| 1727822400 | 178.06 | -0.51 | -0.29 | 179.98 | 179.98 | 176.87 | 373546 |
| 1727735520 | 178.57 | -4.25 | -2.32 | 178.935 | 179.64 | 177.37 | 444338 |
| 1727476800 | 182.82 | -6.54 | -3.45 | 184.37 | 185.19 | 181.7 | 572082 |
| 1727390400 | 189.36 | 5.2 | 2.82 | 188.55 | 190.44 | 188.37 | 449340 |
| 1727304000 | 184.16 | 0.63 | 0.34 | 184.03 | 184.8375 | 183.5 | 213621 |
| 1727217600 | 183.53 | -1.87 | -1.01 | 183.5 | 184.87 | 183.11 | 284687 |
| 1727131200 | 185.4 | 1.33 | 0.72 | 184.75 | 185.81 | 184.13 | 357865 |
| 1726872000 | 184.07 | 0.6 | 0.33 | 184.58 | 184.92 | 182.5429 | 538564 |
| 1726785600 | 183.47 | 6.76 | 3.83 | 184.27 | 184.68 | 183.0001 | 481643 |
| 1726699200 | 176.71 | 3.56 | 2.06 | 176.95 | 178.52 | 176.16 | 541934 |
| 1726612800 | 173.15 | -3.08 | -1.75 | 172.38 | 174.59 | 172.16 | 469309 |
| 1726526400 | 176.23 | 0.84 | 0.48 | 176.2155 | 176.61 | 175.0683 | 266794 |
| 1726267200 | 175.39 | -0.79 | -0.45 | 175.62 | 176.18 | 175.1893 | 206315 |
| 1726180800 | 176.18 | 1.49 | 0.85 | 175.22 | 177.195 | 174.305 | 260088 |
| 1726094400 | 174.69 | 0.51 | 0.29 | 172.4 | 174.85 | 170.51 | 414422 |
| 1726008000 | 174.18 | -1.9 | -1.08 | 175 | 175 | 171.65 | 437852 |
| 1725921600 | 176.08 | -1.1 | -0.62 | 175.53 | 177.0899 | 174.58 | 408328 |
| 1725662400 | 177.18 | -5.62 | -3.07 | 181.41 | 181.41 | 176.8881 | 281492 |
| 1725576000 | 182.8 | -1.91 | -1.03 | 182.22 | 183.38 | 181.77 | 213952 |
| 1725489600 | 184.71 | -1.44 | -0.77 | 183.92 | 185.94 | 183.58 | 218095 |
| 1725403200 | 186.15 | -3.65 | -1.92 | 189.05 | 189.07 | 185.595 | 318587 |
| 1725057600 | 189.8 | 2.03 | 1.08 | 190 | 190.65 | 188.4 | 240272 |
| 1724971200 | 187.77 | 0.1 | 0.05 | 188.11 | 189.15 | 187.35 | 215517 |
| 1724884800 | 187.67 | 1.92 | 1.03 | 189.6 | 190.23 | 187.135 | 366181 |
| 1724798400 | 185.75 | 5.18 | 2.87 | 185.36 | 186.35 | 185.24 | 653332 |
| 1724712000 | 180.57 | -4.52 | -2.44 | 181.03 | 181.825 | 180.39 | 337513 |
| 1724452800 | 185.09 | 3.59 | 1.98 | 183.73 | 186 | 183.5 | 246738 |
| 1724366400 | 181.5 | -2.12 | -1.15 | 183.37 | 183.71 | 181.31 | 179875 |
| 1724280000 | 183.62 | 2.28 | 1.26 | 184.16 | 184.3782 | 182.8 | 298165 |
| 1724193600 | 181.34 | -2.36 | -1.28 | 183.17 | 183.63 | 181.11 | 180371 |
| 1724107200 | 183.7 | 1.03 | 0.56 | 183.37 | 183.8 | 182.72 | 242571 |
| 1723848000 | 182.67 | 0.88 | 0.48 | 182.66 | 183.26 | 182 | 325525 |
| 1723761600 | 181.79 | 4.78 | 2.70 | 181.5 | 182.32 | 180.77 | 692926 |
| 1723675200 | 177.01 | 4.62 | 2.68 | 177.5 | 178.01 | 175.94 | 349412 |
| 1723588800 | 172.39 | 4.42 | 2.63 | 171.12 | 172.6573 | 170.84 | 414579 |
| 1723502400 | 167.97 | -0.62 | -0.37 | 169.45 | 169.57 | 167.561 | 296377 |
| 1723243200 | 168.59 | -0.78 | -0.46 | 168.54 | 169.48 | 166.74619 | 274462 |
| 1723156800 | 169.37 | 2.19 | 1.31 | 169.17 | 170.1 | 167.6 | 254963 |
| 1723070400 | 167.18 | -2.42 | -1.43 | 171.61 | 172.6 | 167.06 | 444325 |
| 1722984000 | 169.6 | 1.25 | 0.74 | 170.25 | 170.5 | 167.585 | 487536 |
| 1722897600 | 168.35 | -4.67 | -2.70 | 160.38 | 170.95 | 159.585 | 1016890 |
| 1722638400 | 173.02 | -6.05 | -3.38 | 174.17 | 174.17 | 171.5 | 636237 |
| 1722552000 | 179.07 | -14.48 | -7.48 | 182.8 | 184.6799 | 178.565 | 816448 |
| 1722465600 | 193.55 | 0.44 | 0.23 | 194.18 | 194.89 | 192.9 | 370539 |
| 1722379200 | 193.11 | 0.63 | 0.33 | 194.96 | 195.48 | 192.265 | 284160 |
| 1722292800 | 192.48 | -0.04 | -0.02 | 193.2 | 193.2 | 191.8067 | 205477 |
| 1722033600 | 192.52 | -2.73 | -1.40 | 190.74 | 192.84 | 190.51 | 317161 |
| 1721947200 | 195.25 | -1.95 | -0.99 | 197.43 | 197.43 | 193.73 | 197353 |
| 1721860800 | 197.2 | -3.59 | -1.79 | 199.34 | 199.57 | 197.08 | 203350 |
| 1721774400 | 200.79 | 0.73 | 0.36 | 200.18 | 201.33 | 199.89 | 283825 |
| 1721688000 | 200.06 | 2.91 | 1.48 | 198.7 | 200.1487 | 198.1183 | 264343 |
| 1721428800 | 197.15 | -2.7 | -1.35 | 198.84 | 199.21 | 197.03 | 231007 |
| 1721342400 | 199.85 | -4.54 | -2.22 | 201.93 | 202.22 | 199.54 | 292867 |
| 1721256000 | 204.39 | -2.21 | -1.07 | 204.65 | 205.07 | 203.31 | 250218 |
| 1721169600 | 206.6 | -0.31 | -0.15 | 206.23 | 206.8142 | 205.68 | 205475 |
| 1721083200 | 206.91 | -0.68 | -0.33 | 208.4 | 208.4 | 206.76 | 207903 |
| 1720824000 | 207.59 | 3.86 | 1.89 | 206.53 | 208.8599 | 206.03 | 217790 |
| 1720737600 | 203.73 | -2.15 | -1.04 | 205.31 | 205.65 | 203.73 | 236354 |
| 1720651200 | 205.88 | 4.21 | 2.09 | 204.63 | 206.18 | 203.78 | 209092 |
| 1720564800 | 201.67 | -3.27 | -1.60 | 202.98 | 203.19 | 201.67 | 230636 |
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
