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 | 4.9783 | 2.3638651472 | 210.6 | 215.5783 | 200.65 | 908457 | 206.72529142 | CS |
| 4 | 13.8083 | 6.84358427913 | 201.77 | 219.98 | 199.48 | 1187023 | 209.92351253 | CS |
| 12 | 39.2283 | 22.2445704565 | 176.35 | 219.98 | 169.99 | 1667974 | 192.22856519 | CS |
| 26 | 72.0383 | 50.1869165389 | 143.54 | 219.98 | 125.33 | 1795399 | 161.75052933 | CS |
| 52 | 103.5233 | 92.3861496586 | 112.055 | 219.98 | 108.735 | 1500582 | 154.22958011 | CS |
| 156 | 138.8283 | 180.883778502 | 76.75 | 219.98 | 50.79 | 1268686 | 102.31982553 | CS |
| 260 | 178.5333 | 481.936293697 | 37.045 | 219.98 | 13.005 | 1260839 | 85.77307958 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 214.6 | 7.54 | 3.64 | 209.71 | 215.43 | 209.52 | 1125938 |
| 1739490000 | 207.06 | 3.19 | 1.56 | 205.56 | 207.25 | 203.82 | 1071554 |
| 1739403600 | 203.87 | -2.53 | -1.23 | 201.69 | 204.68 | 200.65 | 922258 |
| 1739317200 | 206.4 | -2.96 | -1.41 | 208.9 | 210.18 | 205.44 | 706147 |
| 1739230800 | 209.36 | 2.12 | 1.02 | 208.82 | 209.72 | 206.29 | 733868 |
| 1738971600 | 207.24 | -3.76 | -1.78 | 210.6 | 212.22 | 204.32 | 1089556 |
| 1738885200 | 211 | 1.51 | 0.72 | 210.91 | 212.89 | 209.6 | 872961 |
| 1738798800 | 209.49 | 1.3 | 0.62 | 210 | 211 | 208.57 | 900347 |
| 1738712400 | 208.19 | 3.71 | 1.81 | 204.69 | 209.2399 | 204.355 | 1106734 |
| 1738626000 | 204.48 | -6.89 | -3.26 | 204.87 | 206.1699 | 199.48 | 1505778 |
| 1738366800 | 211.37 | -6.17 | -2.84 | 216.64 | 216.64 | 210.34 | 1485368 |
| 1738280400 | 217.54 | 0.84 | 0.39 | 218.45 | 219.98 | 215.425 | 1119167 |
| 1738194000 | 216.7 | 2 | 0.93 | 215.5 | 217.64 | 214.44 | 1488307 |
| 1738107600 | 214.7 | 3.06 | 1.45 | 213.22 | 215 | 211.2 | 987849 |
| 1738021200 | 211.64 | -1.96 | -0.92 | 209 | 212.95 | 207.9737 | 1346619 |
| 1737762000 | 213.6 | 1.49 | 0.70 | 212.05 | 214.42 | 210.9 | 1169547 |
| 1737675600 | 212.11 | 0 | 0.00 | 212.11 | 212.11 | 212.11 | 0 |
| 1737589200 | 212.11 | 2.29 | 1.09 | 210.7 | 212.9182 | 209.99 | 1431708 |
| 1737502800 | 209.82 | 6.99 | 3.45 | 207.155 | 210.91 | 206.18 | 1810323 |
| 1737157200 | 202.83 | 3.7 | 1.86 | 201.77 | 204.68 | 200.04 | 1452135 |
| 1737070800 | 199.13 | 0.6 | 0.30 | 198.78 | 200.8458 | 196.95 | 1006933 |
| 1736984400 | 198.53 | 5.93 | 3.08 | 198.75 | 200.415 | 196.76 | 1489286 |
| 1736898000 | 192.6 | -2.66 | -1.36 | 196.87 | 197.79 | 189.915 | 1341624 |
| 1736811600 | 195.26 | -1.71 | -0.87 | 195.05 | 196.27 | 191.24 | 1037483 |
| 1736552400 | 196.97 | 2.38 | 1.22 | 194.49 | 198.54 | 192.1 | 1471273 |
| 1736379600 | 194.59 | -0.78 | -0.40 | 192.63 | 194.795 | 191.2 | 1561499 |
| 1736293200 | 195.37 | -4.95 | -2.47 | 199 | 199.44 | 192.56 | 1702480 |
| 1736206800 | 200.32 | 7.62 | 3.95 | 195.36 | 200.56 | 195.04 | 1660800 |
| 1735947600 | 192.7 | 5.15 | 2.75 | 188.505 | 192.7 | 188.11 | 1002249 |
| 1735861200 | 187.55 | 2.37 | 1.28 | 186.31 | 189.18 | 184.71 | 1341590 |
| 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 | 2901409 |
| 1735342800 | 186.05 | -1.58 | -0.84 | 187.13 | 188.97 | 185.15 | 767620 |
| 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 | 1460675 |
| 1734738000 | 183.68 | 4.09 | 2.28 | 178.565 | 186.11 | 177.02 | 6912258 |
| 1734651600 | 179.59 | -6.48 | -3.48 | 184.95 | 186.42 | 178.65 | 3477595 |
| 1734565200 | 186.07 | -12.14 | -6.12 | 196.37 | 196.91 | 185.49 | 2199986 |
| 1734478800 | 198.21 | 4.18 | 2.15 | 194.12 | 199.415 | 191.97 | 3317915 |
| 1734392400 | 194.03 | -1.6 | -0.82 | 192.878 | 197.09 | 192.878 | 1841001 |
| 1734133200 | 195.63 | 4.25 | 2.22 | 193.95 | 198.7 | 191.5303 | 2228686 |
| 1734046800 | 191.38 | 0.81 | 0.43 | 190.45 | 192.07 | 186.8 | 1151335 |
| 1733960400 | 190.57 | 3.82 | 2.05 | 189.16 | 192.33 | 187.21 | 1861956 |
| 1733874000 | 186.75 | -3.41 | -1.79 | 188.87 | 189.52 | 185.8201 | 1696873 |
| 1733787600 | 190.16 | 1.34 | 0.71 | 188.915 | 192.826 | 188.915 | 2213029 |
| 1733528400 | 188.82 | 5.89 | 3.22 | 186.235 | 190.08 | 185.4 | 1547329 |
| 1733442000 | 182.93 | -4.06 | -2.17 | 184.54 | 186.86 | 181.57 | 1406155 |
| 1733355600 | 186.99 | 5 | 2.75 | 183.19 | 187.38 | 182.07 | 2235276 |
| 1733269200 | 181.99 | 4.61 | 2.60 | 179.13 | 182.56 | 177.39 | 2108710 |
| 1733182800 | 177.38 | 5.36 | 3.12 | 172.7 | 179.15 | 172.7 | 1516286 |
| 1732917840 | 172.02 | 0.63 | 0.37 | 171.855 | 175.45 | 171.74 | 841539 |
| 1732750800 | 171.39 | -2.61 | -1.50 | 172.68 | 174 | 171.14 | 2035896 |
| 1732664400 | 174 | -3.85 | -2.16 | 175.25 | 177.09 | 173.035 | 1731240 |
| 1732578000 | 177.85 | 5.87 | 3.41 | 175 | 181.36 | 174.025 | 3810738 |
| 1732318800 | 171.98 | -0.51 | -0.30 | 173.985 | 174.99 | 169.99 | 2414703 |
| 1732232400 | 172.49 | -2.55 | -1.46 | 174.3 | 174.9699 | 169.4 | 3208886 |
| 1732146000 | 175.04 | 37.8 | 27.54 | 172.02 | 181.4245 | 167 | 8425383 |
| 1732059600 | 137.24 | 3.35 | 2.50 | 133.8 | 138.36 | 132.91 | 4066663 |
| 1731973200 | 133.88999 | 3.24 | 2.48 | 132.16999 | 135.38 | 130.44999 | 2743737 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
