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 | 0.81 | 0.484826719339 | 167.07 | 171.08 | 166.84 | 126806 | 170.17963243 | CS |
| 4 | -2.94 | -1.72110994029 | 170.82 | 176.81 | 165.36 | 280502 | 170.29125464 | CS |
| 12 | 3.86 | 2.35337154006 | 164.02 | 191.13 | 157.7 | 293626 | 173.60548225 | CS |
| 26 | 4.95 | 3.03811452771 | 162.93 | 191.13 | 156.39 | 289863 | 171.13184057 | CS |
| 52 | 20.73 | 14.0876656473 | 147.15 | 191.13 | 140.59 | 327966 | 163.08567362 | CS |
| 156 | -5.13 | -2.96514652332 | 173.01 | 217.6 | 139.19 | 374103 | 175.67029173 | CS |
| 260 | 34.25 | 25.6304721994 | 133.63 | 222.15 | 106.5 | 416777 | 173.45290748 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 167.88 | -3.17 | -1.85 | 169.24 | 169.78 | 166.91999 | 157126 |
| 1735339200 | 171.05 | 0.38 | 0.22 | 169.22 | 171.08 | 168.15 | 174892 |
| 1735069200 | 170.67 | 1.81 | 1.07 | 169.13 | 170.81 | 168.15 | 65745 |
| 1734993600 | 168.86 | 1.94 | 1.16 | 167.07 | 169.37 | 166.84 | 139781 |
| 1734734400 | 166.91999 | 1.26 | 0.76 | 166.22999 | 168.52 | 165.36 | 1065669 |
| 1734648000 | 165.66 | -1.01 | -0.61 | 167.99 | 169.1 | 165.51 | 291357 |
| 1734561600 | 166.66999 | -3.64 | -2.14 | 169.79 | 171.9 | 166.13 | 273217 |
| 1734475200 | 170.31 | 0.33 | 0.19 | 168.93 | 171.03 | 168.93 | 218583 |
| 1734388800 | 169.98 | -0.11 | -0.06 | 170.12 | 171.46 | 169 | 210301 |
| 1734129600 | 170.09 | -2.93 | -1.69 | 171.95 | 172.24 | 169.04 | 205734 |
| 1734043200 | 173.02 | -3.15 | -1.79 | 172.79 | 174.19 | 172.15 | 296157 |
| 1733956800 | 176.17 | 3.25 | 1.88 | 173.25 | 176.23 | 173.25 | 251919 |
| 1733870400 | 172.92 | -0.18 | -0.10 | 174.4 | 175 | 172.37 | 318884 |
| 1733784000 | 173.1 | 2.47 | 1.45 | 173.2 | 176.81 | 172.75 | 275570 |
| 1733524800 | 170.63 | -2.56 | -1.48 | 173.01 | 174.42 | 170.15 | 148589 |
| 1733438400 | 173.19 | 1.15 | 0.67 | 170.82 | 173.46 | 170.01 | 202507 |
| 1733352000 | 172.04 | -0.46 | -0.27 | 171.99 | 173.75 | 171.46 | 256315 |
| 1733265600 | 172.5 | 1.97 | 1.16 | 171.16 | 174.69 | 171.16 | 473885 |
| 1733179200 | 170.53 | -0.91 | -0.53 | 170.82 | 172.73 | 170.41 | 179939 |
| 1732920000 | 171.44 | -0.77 | -0.45 | 172.9 | 174.1 | 171.26 | 158895 |
| 1732833600 | 172.21 | -0.16 | -0.09 | 172.86 | 172.86 | 171.83 | 43694 |
| 1732747200 | 172.37 | -0.05 | -0.03 | 173.04 | 174.67 | 171.54 | 159445 |
| 1732660800 | 172.42 | 3.58 | 2.12 | 171.86 | 173 | 168.36 | 344364 |
| 1732574400 | 168.84 | -4.02 | -2.33 | 169.7 | 169.7 | 167.46 | 796655 |
| 1732315200 | 172.86 | 0.71 | 0.41 | 172.95 | 173.49 | 172.17 | 172884 |
| 1732228800 | 172.15 | 2.33 | 1.37 | 170.97 | 172.25 | 168.74 | 262839 |
| 1732142400 | 169.82 | 0.4 | 0.24 | 168.69 | 170.31 | 168.29 | 193418 |
| 1732056000 | 169.42 | 3.41 | 2.05 | 167.66999 | 169.49 | 167.35 | 250445 |
| 1731969600 | 166.01 | 5.5 | 3.43 | 164.35 | 166.69999 | 163.85 | 390086 |
| 1731710400 | 160.51 | -1.46 | -0.90 | 162.18 | 163.26 | 160 | 272343 |
| 1731624000 | 161.97 | 3.39 | 2.14 | 157.69999 | 162.59 | 157.69999 | 232439 |
| 1731537600 | 158.58 | -1.65 | -1.03 | 160.88 | 161.34 | 158.53 | 413396 |
| 1731451200 | 160.22999 | -3.84 | -2.34 | 162.52 | 163.38 | 158.44999 | 548904 |
| 1731364800 | 164.07 | -6.32 | -3.71 | 167.05 | 167.1 | 161.49 | 330291 |
| 1731105600 | 170.39 | -4.83 | -2.76 | 174.01 | 175.1 | 168.96 | 416340 |
| 1731019200 | 175.22 | -9.01 | -4.89 | 177.8 | 178.5 | 172.85 | 395786 |
| 1730932800 | 184.23 | -1.04 | -0.56 | 180 | 184.44 | 177.62 | 410044 |
| 1730846400 | 185.27 | 1.78 | 0.97 | 183.6 | 185.55 | 182.2 | 309154 |
| 1730760000 | 183.49 | -0.38 | -0.21 | 183.88 | 184.05 | 181.41 | 301973 |
| 1730497200 | 183.87 | -0.95 | -0.51 | 185.93 | 186.08 | 183.61 | 175027 |
| 1730410800 | 184.82 | -4.61 | -2.43 | 187.5 | 187.5 | 183.93 | 395146 |
| 1730324400 | 189.43 | -1.6 | -0.84 | 190.7 | 190.86 | 187.64 | 298483 |
| 1730238000 | 191.03 | 2.08 | 1.10 | 189.59 | 191.13 | 188.77 | 387353 |
| 1730151600 | 188.95 | 0.45 | 0.24 | 188.08 | 190.25 | 188.08 | 356457 |
| 1729892400 | 188.5 | 0.39 | 0.21 | 187.02 | 190.25 | 186.94 | 362555 |
| 1729806000 | 188.11 | -0.4 | -0.21 | 188.69 | 188.93 | 185.12 | 395086 |
| 1729719600 | 188.51 | 0.59 | 0.31 | 188 | 188.92 | 186 | 253357 |
| 1729633200 | 187.92 | 4.33 | 2.36 | 185.44 | 188.09 | 184.39 | 279339 |
| 1729546800 | 183.59 | 1.13 | 0.62 | 184.32 | 186.66 | 183.47 | 300664 |
| 1729287600 | 182.46 | 6.93 | 3.95 | 176.48 | 182.92 | 176.08 | 267254 |
| 1729201200 | 175.53 | 3.06 | 1.77 | 173.6 | 175.61 | 173.09 | 243695 |
| 1729114800 | 172.47 | 1.26 | 0.74 | 172.64 | 173.93 | 171.21 | 199001 |
| 1729028400 | 171.21 | 1.22 | 0.72 | 169.9 | 171.37 | 169.33 | 323374 |
| 1728682800 | 169.99 | 1.04 | 0.62 | 169.9 | 171.43 | 169.57 | 167594 |
| 1728596400 | 168.95 | 4.45 | 2.71 | 166.88 | 169.12 | 166.58 | 218468 |
| 1728510000 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1728423600 | 164.5 | 0.46 | 0.28 | 163.47999 | 164.82 | 162.28 | 204308 |
| 1728337200 | 164.04 | 0.05 | 0.03 | 164.02 | 164.88 | 162.88 | 185674 |
| 1728078000 | 163.99 | -1.01 | -0.61 | 164.72 | 165.04 | 162.6 | 295859 |
| 1727991600 | 165 | -3.33 | -1.98 | 166.6 | 167.26 | 163.12 | 420335 |
| 1727905200 | 168.33 | -0.47 | -0.28 | 168.52 | 168.86 | 166.57 | 270437 |
| 1727818800 | 168.8 | 0.82 | 0.49 | 167.68 | 168.86 | 165.94999 | 358453 |
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
