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 | 1.43 | 0.843409023887 | 169.55 | 172.88 | 164.06 | 4144527 | 169.04981449 | CS |
| 4 | -7.98 | -4.45909700492 | 178.96 | 179.3 | 164.06 | 3757098 | 170.55648512 | CS |
| 12 | -8.96 | -4.97943759031 | 179.94 | 180.45 | 164.06 | 4129762 | 173.52467753 | CS |
| 26 | 12.98 | 8.21518987342 | 158 | 180.45 | 157.42 | 4203849 | 171.91066341 | CS |
| 52 | 39.44 | 29.9832750494 | 131.54 | 180.45 | 130.44 | 4378905 | 157.07006148 | CS |
| 156 | 32.56 | 23.5226123393 | 138.42 | 180.45 | 107.92 | 4254208 | 138.3108342 | CS |
| 260 | 70.98 | 70.98 | 100 | 180.45 | 72 | 4202533 | 127.38898174 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 170.98 | 4.46 | 2.68 | 166.99 | 171.07 | 166.3 | 4373100 |
| 1740696000 | 166.52 | -4.9 | -2.86 | 171.75 | 172.88 | 164.06 | 6201687 |
| 1740609600 | 171.42 | 0.73 | 0.43 | 171.38 | 171.93 | 170.14 | 2702340 |
| 1740523200 | 170.69 | 1.55 | 0.92 | 171.17 | 172.42 | 169.9 | 5163445 |
| 1740436800 | 169.14 | -0.08 | -0.05 | 169.79 | 170.19 | 168.53 | 3969368 |
| 1740177600 | 169.22 | -0.18 | -0.11 | 169.55 | 170.59 | 168.81 | 2685795 |
| 1740091200 | 169.4 | -2.12 | -1.24 | 171.04 | 171.82 | 169.27 | 2708785 |
| 1740004800 | 171.52 | -0.02 | -0.01 | 171 | 171.56 | 169.26 | 2467441 |
| 1739918400 | 171.54 | 2.87 | 1.70 | 168.62 | 171.6 | 168.5 | 7054006 |
| 1739572800 | 168.67 | -0.67 | -0.40 | 169.66 | 169.93 | 168.51 | 2858464 |
| 1739486400 | 169.34 | 0.21 | 0.12 | 169.39 | 169.77 | 168.03 | 3706118 |
| 1739400000 | 169.13 | 0.07 | 0.04 | 168.21 | 169.23 | 167.99 | 1511261 |
| 1739313600 | 169.06 | 0.18 | 0.11 | 168.25 | 169.58 | 167.49 | 1635134 |
| 1739227200 | 168.88 | -1.56 | -0.92 | 170.79 | 171.31 | 168.73 | 4557615 |
| 1738968000 | 170.44 | -0.44 | -0.26 | 170.82 | 171.01 | 169.6 | 2922079 |
| 1738881600 | 170.88 | 0.47 | 0.28 | 170.82 | 171.59 | 170.22 | 2545288 |
| 1738795200 | 170.41 | 0.49 | 0.29 | 170.05 | 170.53 | 168.57 | 2467326 |
| 1738708800 | 169.92 | -3.17 | -1.83 | 173.53 | 174.58 | 169.85 | 4465647 |
| 1738622400 | 173.09 | -4.09 | -2.31 | 169.76 | 175 | 169.76 | 6847933 |
| 1738363200 | 177.18 | -1.49 | -0.83 | 178.96 | 179.3 | 176.88 | 4915135 |
| 1738276800 | 178.67 | 2.64 | 1.50 | 176.67 | 179.3 | 176.61 | 4498610 |
| 1738190400 | 176.03 | -1 | -0.56 | 177.1 | 177.62 | 175.55 | 8978867 |
| 1738104000 | 177.03 | 0.84 | 0.48 | 176 | 177.57 | 175.63 | 8045775 |
| 1738017600 | 176.19 | 0.23 | 0.13 | 173.59 | 176.35 | 173.59 | 10690676 |
| 1737758400 | 175.96 | 0.38 | 0.22 | 175.43 | 176.23 | 175.08 | 6103611 |
| 1737672000 | 175.58 | 1.47 | 0.84 | 174.63 | 175.67 | 174.48 | 8055318 |
| 1737585600 | 174.11 | -1.39 | -0.79 | 175.66 | 175.9 | 174.07 | 7485275 |
| 1737499200 | 175.5 | 1.71 | 0.98 | 173.51 | 175.65 | 173.51 | 8277172 |
| 1737412800 | 173.79 | -0.49 | -0.28 | 174.36 | 174.71 | 173.54 | 3348286 |
| 1737153600 | 174.28 | 1.42 | 0.82 | 173.75 | 174.37 | 173.23 | 4687971 |
| 1737067200 | 172.86 | 1.29 | 0.75 | 172.19 | 172.95 | 171.3 | 5604225 |
| 1736980800 | 171.57 | 1.19 | 0.70 | 171.35 | 171.83 | 170.67 | 3359856 |
| 1736894400 | 170.38 | -0.43 | -0.25 | 171.3 | 171.36 | 169.07 | 4242748 |
| 1736808000 | 170.81 | -0.11 | -0.06 | 170.2 | 171.4 | 169.71 | 3649367 |
| 1736548800 | 170.92 | -3.55 | -2.03 | 174.09 | 174.42 | 170.4 | 3929527 |
| 1736462400 | 174.47 | -0.54 | -0.31 | 174.88 | 175.33 | 174.4 | 1283358 |
| 1736376000 | 175.01 | 0.73 | 0.42 | 174.09 | 175.24 | 173.25 | 5609791 |
| 1736289600 | 174.28 | 0.03 | 0.02 | 175.2 | 176.41 | 174.17 | 3295909 |
| 1736203200 | 174.25 | 0.34 | 0.20 | 174.17 | 175.35 | 173.15 | 3381102 |
| 1735944000 | 173.91 | 1.64 | 0.95 | 172.86 | 173.95 | 171.81 | 2991973 |
| 1735857600 | 172.27 | -1.05 | -0.61 | 173.78 | 174.31 | 172.08 | 4303683 |
| 1735684800 | 173.32 | 0.26 | 0.15 | 173.3 | 174.15 | 173.01 | 982091 |
| 1735598400 | 173.06 | -1.3 | -0.75 | 173 | 173.59 | 172.29 | 3103611 |
| 1735339200 | 174.36 | 0.83 | 0.48 | 173.44 | 174.5 | 173.44 | 1846839 |
| 1735069200 | 173.53 | 0.08 | 0.05 | 173.16 | 173.74 | 173.05 | 610287 |
| 1734993600 | 173.45 | 0.05 | 0.03 | 173 | 173.87 | 172.61 | 3932175 |
| 1734734400 | 173.4 | 1.09 | 0.63 | 171.96 | 174.43 | 170.79 | 9249490 |
| 1734648000 | 172.31 | -0.7 | -0.40 | 173.83 | 174.1 | 172.28 | 2057291 |
| 1734561600 | 173.01 | -4.06 | -2.29 | 176.85 | 176.99 | 172.68 | 5133578 |
| 1734475200 | 177.07 | -0.32 | -0.18 | 176.27 | 177.78 | 176.27 | 2447006 |
| 1734388800 | 177.39 | 0.08 | 0.05 | 176.91 | 178.07 | 176.57 | 2119813 |
| 1734129600 | 177.31 | -0.11 | -0.06 | 177.49 | 177.8 | 176.5 | 1986044 |
| 1734043200 | 177.42 | -1.15 | -0.64 | 178.12 | 178.56 | 177.16 | 3344953 |
| 1733956800 | 178.57 | 0.1 | 0.06 | 179 | 179.42 | 178.44 | 1979823 |
| 1733870400 | 178.47 | -0.16 | -0.09 | 178.48 | 179.39 | 178.09 | 4020160 |
| 1733784000 | 178.63 | 0.36 | 0.20 | 178 | 178.82 | 176.82 | 2796828 |
| 1733524800 | 178.27 | -1.3 | -0.72 | 179.94 | 180.45 | 178.25 | 2448692 |
| 1733438400 | 179.57 | 3.31 | 1.88 | 175.7 | 179.62 | 175.65 | 5218471 |
| 1733352000 | 176.26 | 0.46 | 0.26 | 177.47 | 179.86 | 175.91 | 3525188 |
| 1733265600 | 175.8 | 0 | 0.00 | 175.69 | 176.69 | 175.06 | 2537191 |
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
