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 | -5.7 | -3.2303768773 | 176.45 | 177.15 | 163.94999 | 211 | 170.5347074 | DE |
| 4 | -29.1 | -14.5609206905 | 199.85 | 200.3 | 163.94999 | 277 | 181.60044128 | DE |
| 12 | 39.80001 | 30.3932898353 | 130.94999 | 200.5 | 130.94999 | 239 | 173.15151283 | DE |
| 26 | 53.65 | 45.8155422716 | 117.1 | 200.5 | 113.75 | 181 | 156.5486463 | DE |
| 52 | 92.510001 | 118.238755346 | 78.239999 | 200.5 | 74.599999 | 141 | 140.64868944 | DE |
| 156 | 89.430001 | 109.972948967 | 81.319999 | 200.5 | 74.599999 | 131 | 135.49663042 | DE |
| 260 | 89.430001 | 109.972948967 | 81.319999 | 200.5 | 74.599999 | 131 | 135.49663042 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 167.85 | 1.9 | 1.14 | 164.5 | 167.85 | 163.94999 | 79 |
| 1734643620 | 165.94999 | -2.35 | -1.40 | 166.44999 | 167.15 | 164.9 | 311 |
| 1734557220 | 168.3 | -3.8 | -2.21 | 172.85 | 172.85 | 168.3 | 57 |
| 1734470820 | 172.1 | -2.25 | -1.29 | 173.5 | 173.6 | 170.35 | 243 |
| 1734384420 | 174.35 | -1.55 | -0.88 | 176.45 | 177.15 | 173.05 | 363 |
| 1734125220 | 175.9 | -1.8 | -1.01 | 175.9 | 175.9 | 175.9 | 5 |
| 1734038820 | 177.7 | 0.45 | 0.25 | 177.5 | 178.05 | 177.5 | 92 |
| 1733952420 | 177.25 | 1.45 | 0.82 | 175.6 | 177.25 | 175.5 | 513 |
| 1733866020 | 175.8 | -1 | -0.57 | 176.55 | 179.2 | 175.8 | 496 |
| 1733779620 | 176.8 | -7.15 | -3.89 | 184.85 | 184.85 | 176.8 | 503 |
| 1733520420 | 183.95 | -4.1 | -2.18 | 185.6 | 185.6 | 181.95 | 219 |
| 1733434020 | 188.05 | 2 | 1.07 | 185.05 | 188.05 | 185.05 | 44 |
| 1733347620 | 186.05 | -1.7 | -0.91 | 187.4 | 188.25 | 183.25 | 532 |
| 1733261220 | 187.75 | 2.15 | 1.16 | 184.6 | 187.75 | 184.4 | 97 |
| 1733174820 | 185.6 | -8.5 | -4.38 | 195.15 | 195.5 | 184.3 | 823 |
| 1732915620 | 194.1 | 3.65 | 1.92 | 190.1 | 194.1 | 190.1 | 90 |
| 1732829220 | 190.45 | -1.1 | -0.57 | 191.75 | 191.95 | 188.75 | 214 |
| 1732742820 | 191.55 | -1.95 | -1.01 | 194.9 | 194.9 | 191.2 | 353 |
| 1732656420 | 193.5 | 1.1 | 0.57 | 191 | 193.65 | 191 | 418 |
| 1732570020 | 192.4 | -6.3 | -3.17 | 199.85 | 200.3 | 190.55 | 93 |
| 1732310820 | 198.7 | -0.1 | -0.05 | 200 | 200.5 | 198.7 | 218 |
| 1732224420 | 198.8 | 6.45 | 3.35 | 193.05 | 198.8 | 191 | 431 |
| 1732138020 | 192.35 | 1.8 | 0.94 | 193.9 | 198 | 192.35 | 665 |
| 1732051620 | 190.55 | 2.8 | 1.49 | 189.05 | 190.55 | 187.75 | 240 |
| 1731965220 | 187.75 | 1.9 | 1.02 | 186.75 | 188.5 | 185 | 225 |
| 1731705960 | 185.85 | 3.45 | 1.89 | 181 | 185.85 | 179.75 | 74 |
| 1731619560 | 182.4 | -0.4 | -0.22 | 183.1 | 184.3 | 180 | 173 |
| 1731533160 | 182.8 | -0.9 | -0.49 | 182.05 | 183.05 | 181.5 | 172 |
| 1731446820 | 183.7 | -0.8 | -0.43 | 183.8 | 185.45 | 182.6 | 265 |
| 1731360420 | 184.5 | 6.5 | 3.65 | 180.85 | 184.5 | 180.85 | 354 |
| 1731101220 | 178 | 4.35 | 2.51 | 174.95 | 178 | 174.65 | 239 |
| 1731014760 | 173.65 | 1.45 | 0.84 | 173.8 | 176 | 169.6 | 910 |
| 1730928360 | 172.2 | 10.3 | 6.36 | 166 | 175.1 | 165.05 | 527 |
| 1730841960 | 161.9 | 10.05 | 6.62 | 156.05 | 162.75 | 156.05 | 220 |
| 1730755560 | 151.85 | -2.95 | -1.91 | 151 | 152.15 | 151 | 129 |
| 1730496360 | 154.8 | 0.8 | 0.52 | 154.5 | 154.8 | 153.9 | 5 |
| 1730409960 | 154 | 0.4 | 0.26 | 154 | 154 | 154 | 10 |
| 1730323560 | 153.6 | 1.8 | 1.19 | 151.65 | 154.55 | 149.9 | 589 |
| 1730237160 | 151.8 | -0.15 | -0.10 | 151.8 | 151.8 | 151.8 | 10 |
| 1730150760 | 151.94999 | -4.9 | -3.12 | 154.94999 | 154.94999 | 150 | 195 |
| 1729888020 | 156.85 | 2.05 | 1.32 | 156.6 | 157 | 156.6 | 104 |
| 1729801560 | 154.8 | 0.9 | 0.58 | 153.15 | 155.5 | 153.15 | 518 |
| 1729715160 | 153.9 | 5.7 | 3.85 | 153.25 | 154.69999 | 152.44999 | 107 |
| 1729628760 | 148.19999 | -2.55 | -1.69 | 148.19999 | 148.19999 | 148.19999 | 1 |
| 1729542360 | 150.75 | 1.7 | 1.14 | 150.69999 | 150.75 | 150.44999 | 92 |
| 1729283160 | 149.05 | -0.5 | -0.33 | 148.5 | 149.05 | 148.5 | 73 |
| 1729196760 | 149.55 | 0 | 0.00 | 149.55 | 149.55 | 149.55 | 0 |
| 1729110360 | 149.55 | 0.4 | 0.27 | 149.55 | 149.55 | 149.55 | 255 |
| 1729023960 | 149.15 | -4.3 | -2.80 | 153.75 | 153.85 | 148.35 | 296 |
| 1728937620 | 153.44999 | 3.1 | 2.06 | 151.05 | 153.55 | 151.05 | 88 |
| 1728678360 | 150.35 | 1.3 | 0.87 | 148.94999 | 150.44999 | 148.94999 | 69 |
| 1728591960 | 149.05 | -0.6 | -0.40 | 148.69999 | 149.19999 | 148.44999 | 293 |
| 1728505560 | 149.65 | 7.2 | 5.05 | 144.69999 | 149.65 | 144.1 | 40 |
| 1728419160 | 142.44999 | -2.95 | -2.03 | 143.65 | 144.8 | 142.44999 | 238 |
| 1728332760 | 145.4 | 1.7 | 1.18 | 144.5 | 145.6 | 144.5 | 96 |
| 1728073560 | 143.69999 | 5.5 | 3.98 | 141.35 | 143.69999 | 141.35 | 82 |
| 1727987220 | 138.19999 | 0.9 | 0.66 | 138.19999 | 138.19999 | 138.19999 | 40 |
| 1727900820 | 137.3 | 3.65 | 2.73 | 135.15 | 137.6 | 135.15 | 386 |
| 1727814420 | 133.65 | 1.95 | 1.48 | 132.94999 | 133.85 | 132.94999 | 92 |
| 1727728020 | 131.69999 | 2.15 | 1.66 | 130.94999 | 131.69999 | 130.94999 | 40 |
| 1727468760 | 129.55 | -2.45 | -1.86 | 130.6 | 130.6 | 129.55 | 57 |
| 1727382360 | 132 | -7.4 | -5.31 | 139.65 | 139.65 | 131.19999 | 263 |
| 1727295960 | 139.4 | -1.35 | -0.96 | 139.4 | 139.4 | 139.4 | 20 |
| 1727209560 | 140.75 | 0.85 | 0.61 | 140.44999 | 140.75 | 139.35 | 55 |
| 1727123160 | 139.9 | 3.1 | 2.27 | 137.85 | 139.9 | 137.85 | 96 |
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
