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 | 2.05 | 1.20157083407 | 170.61 | 179.16 | 165.99 | 1326590 | 175.49705747 | CS |
| 4 | -16.88 | -8.90577186873 | 189.54 | 195.23 | 165.99 | 944476 | 180.53610998 | CS |
| 12 | -13.8245 | -7.41321664803 | 186.4845 | 195.53 | 165.99 | 667677 | 182.29659718 | CS |
| 26 | -57.63 | -25.024968518 | 230.29 | 243.25 | 165.99 | 710235 | 201.16777796 | CS |
| 52 | -4.76 | -2.68289933491 | 177.42 | 243.25 | 152.685 | 702046 | 195.07680878 | CS |
| 156 | 23.6 | 15.8325506507 | 149.06 | 243.25 | 82.5 | 682096 | 151.66204768 | CS |
| 260 | 51.69 | 42.7296023808 | 120.97 | 243.25 | 65.2 | 684273 | 140.57003788 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 172.66 | -2.76 | -1.57 | 174.87 | 176.8 | 171.08 | 1863092 |
| 1741304400 | 175.42 | -2.3 | -1.29 | 177.11 | 179.16 | 173.09 | 1231782 |
| 1741218000 | 177.72 | 4.42 | 2.55 | 173.06 | 178.44 | 172.135 | 1190352 |
| 1741131600 | 173.3 | -2.5 | -1.42 | 176.26 | 177.01 | 171.49 | 1078246 |
| 1741045200 | 175.8 | 0.55 | 0.31 | 176.01 | 177.69 | 174.58 | 1075868 |
| 1740786000 | 175.25 | -10.81 | -5.81 | 170.61 | 175.31 | 165.99 | 2056703 |
| 1740699600 | 186.06 | 5.94 | 3.30 | 190 | 195.23 | 184.44 | 2144716 |
| 1740613200 | 180.12 | -8.89 | -4.70 | 187.53 | 188.11 | 178.96 | 1149886 |
| 1740526800 | 189.01 | 7.55 | 4.16 | 181.8 | 189.61 | 181.8 | 846047 |
| 1740440400 | 181.46 | 1.43 | 0.79 | 181.05 | 182.15 | 177.07 | 726728 |
| 1740181200 | 180.03 | -4.14 | -2.25 | 182.6 | 184.03 | 179.05 | 760529 |
| 1740094800 | 184.17 | 0.75 | 0.41 | 182.53 | 184.495 | 182.17 | 742449 |
| 1740008400 | 183.42 | 0.38 | 0.21 | 180.82 | 184.935 | 180.82 | 940796 |
| 1739922000 | 183.04 | 1.5 | 0.83 | 182.06 | 183.55 | 181.01 | 590517 |
| 1739576400 | 181.54 | -1.27 | -0.69 | 183.2 | 184.925 | 181.31 | 392296 |
| 1739490000 | 182.81 | 3.57 | 1.99 | 179.42 | 182.88 | 176.22 | 1033637 |
| 1739403600 | 179.24 | -6.71 | -3.61 | 184.1 | 184.31 | 177.58 | 902075 |
| 1739317200 | 185.95 | 0.6 | 0.32 | 184.9 | 186.655 | 184.45 | 320014 |
| 1739230800 | 185.35 | -2.58 | -1.37 | 188.16 | 188.16 | 181.29 | 478697 |
| 1738971600 | 187.93 | -0.5 | -0.27 | 189.54 | 190.26 | 187.05 | 283698 |
| 1738885200 | 188.43 | -4.84 | -2.50 | 193.52 | 194.41 | 186.19 | 605730 |
| 1738798800 | 193.27 | 0.63 | 0.33 | 194.8 | 195.53 | 192.08 | 427091 |
| 1738712400 | 192.64 | 1.93 | 1.01 | 189.46 | 192.77 | 189.2902 | 391745 |
| 1738626000 | 190.71 | 2.15 | 1.14 | 187.39 | 195 | 185.48 | 448688 |
| 1738366800 | 188.56 | -0.73 | -0.39 | 188.95 | 190.93 | 187.815 | 369869 |
| 1738280400 | 189.29 | 2.11 | 1.13 | 188.87 | 191.88 | 188.42 | 321116 |
| 1738194000 | 187.18 | -1.53 | -0.81 | 189.2 | 190.51 | 186.47 | 403600 |
| 1738107600 | 188.71 | -2.56 | -1.34 | 192.33 | 192.616 | 186.44 | 511812 |
| 1738021200 | 191.27 | 5.5 | 2.96 | 186.82 | 191.98 | 186.82 | 452096 |
| 1737762000 | 185.77 | -1.26 | -0.67 | 190.07 | 191.01 | 182.245 | 721031 |
| 1737675600 | 187.03 | 0 | 0.00 | 187.03 | 187.03 | 187.03 | 0 |
| 1737589200 | 187.03 | -1.75 | -0.93 | 188.35 | 188.78 | 184.82 | 296765 |
| 1737502800 | 188.78 | 3.98 | 2.15 | 186.6 | 189.07 | 184.81 | 398037 |
| 1737157200 | 184.8 | 0.74 | 0.40 | 184.3 | 185.51 | 183.4 | 378212 |
| 1737070800 | 184.06 | 0.47 | 0.26 | 183.31 | 185.185 | 181.96 | 363140 |
| 1736984400 | 183.59 | -0.57 | -0.31 | 187.21 | 187.21 | 183.1 | 331567 |
| 1736898000 | 184.16 | -1.58 | -0.85 | 185.93 | 185.97 | 180.63 | 390011 |
| 1736811600 | 185.74 | 2.81 | 1.54 | 181.75 | 185.75 | 180.75 | 429718 |
| 1736552400 | 182.93 | -7.4 | -3.89 | 189.415 | 190.7712 | 180.62 | 763100 |
| 1736379600 | 190.33 | 4.33 | 2.33 | 185.155 | 190.94 | 183.7175 | 780703 |
| 1736293200 | 186 | 4.94 | 2.73 | 182.93 | 187.19 | 182.93 | 662086 |
| 1736206800 | 181.06 | 2.17 | 1.21 | 180.71 | 183.22 | 180 | 549824 |
| 1735947600 | 178.89 | -0.78 | -0.43 | 178.67 | 179.4615 | 174.1 | 402806 |
| 1735861200 | 179.67 | 0.25 | 0.14 | 181.25 | 182.03 | 179.15 | 295617 |
| 1735688400 | 179.42 | 1.05 | 0.59 | 179.1 | 180.145 | 178.045 | 298691 |
| 1735602000 | 178.37 | -2.09 | -1.16 | 179.45 | 180.46 | 176.4185 | 316444 |
| 1735342800 | 180.46 | -0.67 | -0.37 | 180.1 | 181.62 | 178.79 | 344068 |
| 1735256400 | 181.13 | -0.09 | -0.05 | 180.52 | 181.45 | 180.085 | 242671 |
| 1735077840 | 181.22 | 0.5 | 0.28 | 180.09 | 181.22 | 179.64 | 127193 |
| 1734997200 | 180.72 | 0.61 | 0.34 | 179.34 | 180.86 | 178.67 | 443304 |
| 1734738000 | 180.11 | 4.31 | 2.45 | 177.45 | 181.085 | 177.41 | 1224221 |
| 1734651600 | 175.8 | -1.73 | -0.97 | 177.53 | 178.81 | 175.35 | 1401379 |
| 1734565200 | 177.53 | -5.07 | -2.78 | 182.945 | 185.16 | 177.02 | 918453 |
| 1734478800 | 182.6 | -1.56 | -0.85 | 182.53 | 184.3825 | 180.85 | 696276 |
| 1734392400 | 184.16 | -3.24 | -1.73 | 184.59 | 188 | 183.51 | 912693 |
| 1734133200 | 187.4 | 0.96 | 0.51 | 186.4845 | 187.99 | 186.055 | 489786 |
| 1734046800 | 186.44 | -4.27 | -2.24 | 192.31 | 193 | 185.93 | 623066 |
| 1733960400 | 190.71 | -0.99 | -0.52 | 192.72 | 192.995 | 189.76 | 338951 |
| 1733874000 | 191.7 | -1.15 | -0.60 | 190.8 | 193.82 | 188.72 | 454392 |
| 1733787600 | 192.85 | -1.37 | -0.71 | 194.345 | 195.87 | 192.09 | 493784 |
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
