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 | -0.1 | -0.0511875511876 | 195.36 | 200.56 | 191.2 | 1599013 | 196.83293801 | CS |
| 4 | 2.382 | 1.23497755058 | 192.878 | 200.56 | 177.02 | 2025172 | 188.89534281 | CS |
| 12 | 51.04 | 35.3903758147 | 144.22 | 200.56 | 125.33 | 2132494 | 165.20321468 | CS |
| 26 | 36.88 | 23.2857684051 | 158.38 | 200.56 | 125.33 | 1835836 | 154.30135254 | CS |
| 52 | 94.825 | 94.4142978046 | 100.435 | 200.56 | 95.765 | 1465431 | 147.87664494 | CS |
| 156 | 118.66 | 154.908616188 | 76.6 | 200.56 | 50.79 | 1266771 | 98.74873352 | CS |
| 260 | 157.925 | 422.994509174 | 37.335 | 200.56 | 13.005 | 1251212 | 83.17790563 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 196.97 | 2.38 | 1.22 | 193 | 198.54 | 192.02 | 1489132 |
| 1736379600 | 194.59 | -0.78 | -0.40 | 194 | 194.795 | 191.2 | 1572165 |
| 1736293200 | 195.37 | -4.95 | -2.47 | 200.11 | 200.11 | 192.56 | 1716207 |
| 1736206800 | 200.32 | 7.62 | 3.95 | 195.45 | 200.56 | 194.67 | 1677127 |
| 1735947600 | 192.7 | 5.15 | 2.75 | 188.84 | 192.7 | 188.11 | 1010220 |
| 1735861200 | 187.55 | 2.37 | 1.28 | 186.95 | 189.18 | 184.71 | 1354583 |
| 1735688400 | 185.18 | -1.33 | -0.71 | 187.86 | 188.34 | 183.43 | 995519 |
| 1735602000 | 186.51 | 0.46 | 0.25 | 184.15 | 188.84 | 183.04 | 2909089 |
| 1735342800 | 186.05 | -1.58 | -0.84 | 187.3 | 188.97 | 185.15 | 772161 |
| 1735256400 | 187.63 | -0.1 | -0.05 | 186.4 | 188.71 | 186.045 | 1227176 |
| 1735077840 | 187.73 | 1.21 | 0.65 | 186.55 | 188.43 | 185.79 | 586883 |
| 1734997200 | 186.52 | 2.84 | 1.55 | 183.72 | 187.25 | 182.21 | 1461396 |
| 1734738000 | 183.68 | 4.09 | 2.28 | 177.7 | 186.11 | 177.01 | 6985110 |
| 1734651600 | 179.59 | -6.48 | -3.48 | 185 | 186.42 | 178.65 | 3512250 |
| 1734565200 | 186.07 | -12.14 | -6.12 | 197 | 197 | 185.49 | 2220045 |
| 1734478800 | 198.21 | 4.18 | 2.15 | 193.63 | 199.415 | 191.97 | 3328523 |
| 1734392400 | 194.03 | -1.6 | -0.82 | 193.68 | 197.09 | 192.878 | 1868413 |
| 1734133200 | 195.63 | 4.25 | 2.22 | 194.43 | 198.7 | 191.5303 | 2246754 |
| 1734046800 | 191.38 | 0.81 | 0.43 | 189.57 | 192.07 | 186.8 | 1173377 |
| 1733960400 | 190.57 | 3.82 | 2.05 | 189.62 | 192.33 | 187.21 | 1901556 |
| 1733874000 | 186.75 | -3.41 | -1.79 | 187.11 | 189.52 | 185.8201 | 1720612 |
| 1733787600 | 190.16 | 1.34 | 0.71 | 189.07 | 192.826 | 188.575 | 2251489 |
| 1733528400 | 188.82 | 5.89 | 3.22 | 186.62 | 190.08 | 185.4 | 1560527 |
| 1733442000 | 182.93 | -4.06 | -2.17 | 184.54 | 186.86 | 181.57 | 1428109 |
| 1733355600 | 186.99 | 5 | 2.75 | 181.66 | 187.38 | 181.45 | 2256075 |
| 1733269200 | 181.99 | 4.61 | 2.60 | 179.52 | 182.56 | 177.39 | 2130109 |
| 1733182800 | 177.38 | 5.36 | 3.12 | 172.7 | 179.15 | 172.7 | 1522939 |
| 1732917840 | 172.02 | 0.63 | 0.37 | 170.73 | 175.45 | 170.72 | 859450 |
| 1732750800 | 171.39 | -2.61 | -1.50 | 172.68 | 174 | 171.14 | 2038590 |
| 1732664400 | 174 | -3.85 | -2.16 | 175.71 | 177.15 | 173.035 | 1750614 |
| 1732578000 | 177.85 | 5.87 | 3.41 | 175 | 181.36 | 174.025 | 3821499 |
| 1732318800 | 171.98 | -0.51 | -0.30 | 176.35 | 176.35 | 169.99 | 2481166 |
| 1732232400 | 172.49 | -2.55 | -1.46 | 176.06 | 176.4997 | 169.4 | 3253179 |
| 1732146000 | 175.04 | 37.8 | 27.54 | 172.02 | 181.4245 | 167 | 8426757 |
| 1732059600 | 137.24 | 3.35 | 2.50 | 132.8 | 138.36 | 132.8 | 4079283 |
| 1731973200 | 133.88999 | 3.24 | 2.48 | 132.16999 | 135.38 | 130.44999 | 2755980 |
| 1731714000 | 130.65 | -0.17 | -0.13 | 130.77 | 131.59 | 129.36 | 1885227 |
| 1731627600 | 130.82 | 1.31 | 1.01 | 130.05 | 131.53 | 128.81 | 1862966 |
| 1731541200 | 129.51 | 0.38 | 0.29 | 130 | 132.1 | 128.37 | 2022892 |
| 1731454800 | 129.13 | -0.71 | -0.55 | 131.13999 | 133.26 | 128.41999 | 1780511 |
| 1731368400 | 129.84 | 0.04 | 0.03 | 130.75 | 131.44 | 129.33 | 2289782 |
| 1731109200 | 129.8 | -4.11 | -3.07 | 134.22 | 134.74 | 129.435 | 1665284 |
| 1731022800 | 133.91 | 4.44 | 3.43 | 128.72 | 134.6899 | 128.26 | 2490360 |
| 1730936400 | 129.47 | -5.36 | -3.98 | 129.21 | 130.15 | 125.33 | 4588488 |
| 1730850000 | 134.83 | -0.38 | -0.28 | 133.66999 | 135.16999 | 132.16 | 1411250 |
| 1730763600 | 135.21 | 3.01 | 2.28 | 132.19999 | 139.25 | 132.07499 | 1378021 |
| 1730500800 | 132.19999 | -1.93 | -1.44 | 134.56 | 136.25 | 131.86 | 1563046 |
| 1730414400 | 134.13 | 1.7 | 1.28 | 131.44999 | 134.99 | 130.71 | 1621396 |
| 1730328000 | 132.43 | -0.04 | -0.03 | 130 | 134.94 | 129.08 | 1636839 |
| 1730241600 | 132.47 | -0.03 | -0.02 | 129.71 | 133.61 | 128.07 | 2328489 |
| 1730155200 | 132.5 | -2.26 | -1.68 | 136.6 | 138.13 | 132.22 | 1776361 |
| 1729896000 | 134.76 | -2.76 | -2.01 | 139.22 | 139.31 | 134.46 | 1617346 |
| 1729809600 | 137.52 | -0.85 | -0.61 | 139.3 | 139.36 | 136.77 | 824998 |
| 1729723200 | 138.37 | -1.53 | -1.09 | 139.88999 | 141.85 | 137.47999 | 1634794 |
| 1729636800 | 139.9 | 0.14 | 0.10 | 138.12 | 140.21 | 134.975 | 1984076 |
| 1729550400 | 139.76 | -4.27 | -2.96 | 144.22 | 144.8 | 139.6 | 1615893 |
| 1729291200 | 144.03 | 1.64 | 1.15 | 143.1 | 144.08 | 141.29 | 1005851 |
| 1729204800 | 142.38999 | -8.54 | -5.66 | 150.65 | 150.65 | 142.36 | 1420605 |
| 1729118400 | 150.93 | 2.81 | 1.90 | 149.16 | 152.15 | 147.97 | 975385 |
| 1729032000 | 148.12 | 2 | 1.37 | 146.44 | 151.61 | 145.69999 | 1638698 |
| 1728945600 | 146.12 | 1.77 | 1.23 | 144.12 | 147.57 | 143.44999 | 972855 |
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
