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 | -2.22 | -1.21099716343 | 183.32 | 183.379 | 181.1 | 752 | 181.9309328 | CS |
| 4 | -21.75 | -10.7222085285 | 202.85 | 209.6275 | 179.41 | 1519 | 192.09370592 | CS |
| 12 | 29.1095 | 19.1521838536 | 151.9905 | 209.6275 | 145.22 | 2673 | 185.11434768 | CS |
| 26 | 28.2208 | 18.4595419128 | 152.8792 | 209.6275 | 130.31 | 3668 | 161.25221587 | CS |
| 52 | 29.11 | 19.1525758274 | 151.99 | 209.6275 | 130.31 | 2511 | 159.10147159 | CS |
| 156 | 56.186 | 44.9797460653 | 124.914 | 209.6275 | 93.74 | 2870 | 140.87669438 | CS |
| 260 | 128.06 | 241.440422323 | 53.04 | 209.6275 | 50.94 | 3492 | 116.8935323 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743197280 | 181.1 | 0 | 0.00 | 181.1 | 181.1 | 181.1 | 0 |
| 1743110880 | 181.1 | -2.28 | -1.24 | 181.71 | 181.71 | 181.1 | 955 |
| 1743024540 | 183.379 | -0.66 | -0.36 | 183.32 | 183.379 | 183.32 | 548 |
| 1742937960 | 184.04 | 0 | 0.00 | 184.04 | 184.04 | 184.04 | 0 |
| 1742851560 | 184.04 | 0 | 0.00 | 184.04 | 184.04 | 184.04 | 0 |
| 1742592360 | 184.04 | 0 | 0.00 | 184.04 | 184.04 | 184.04 | 0 |
| 1742505960 | 184.04 | -2.7 | -1.45 | 181.55 | 184.04 | 181.55 | 803 |
| 1742419200 | 186.7425 | -1.23 | -0.66 | 189.338 | 189.338 | 186.63 | 1990 |
| 1742333400 | 187.975 | 1.97 | 1.06 | 187.975 | 187.975 | 187.975 | 463 |
| 1742246400 | 186 | -3.11 | -1.64 | 187.06 | 187.06 | 186 | 962 |
| 1741987680 | 189.11 | 5.11 | 2.78 | 187.34 | 189.11 | 187.34 | 1021 |
| 1741901340 | 184 | 2.86 | 1.58 | 183.9 | 184 | 183.9 | 1426 |
| 1741814940 | 181.14 | -7.25 | -3.85 | 185.34 | 185.34 | 181.14 | 3737 |
| 1741728480 | 188.39 | 0.02 | 0.01 | 180.7825 | 188.39 | 179.41 | 1828 |
| 1741645200 | 188.365 | 0 | 0.00 | 188.365 | 188.365 | 188.365 | 0 |
| 1741386000 | 188.365 | -5.99 | -3.08 | 186.81 | 188.365 | 186.81 | 587 |
| 1741300140 | 194.35 | -11.65 | -5.66 | 194.35 | 194.35 | 194.35 | 1609 |
| 1741213440 | 206 | 1.93 | 0.94 | 206 | 206 | 206 | 810 |
| 1741126800 | 204.073 | -5.55 | -2.65 | 206 | 206 | 203.6829 | 4010 |
| 1741040760 | 209.6275 | 6.78 | 3.34 | 209.6275 | 209.6275 | 209.6275 | 501 |
| 1740781260 | 202.85 | -2.49 | -1.21 | 202.85 | 202.85 | 202.85 | 3061 |
| 1740695340 | 205.34 | 3.3 | 1.63 | 205.34 | 205.34 | 205.34 | 2006 |
| 1740608880 | 202.04 | 0 | 0.00 | 202.04 | 202.04 | 202.04 | 0 |
| 1740522480 | 202.04 | 2.82 | 1.42 | 201 | 202.04 | 201 | 859 |
| 1740435600 | 199.218 | 2 | 1.01 | 199.6 | 199.6 | 199.218 | 655 |
| 1740176760 | 197.218 | 0 | 0.00 | 197.218 | 197.218 | 197.218 | 0 |
| 1740090360 | 197.218 | 0 | 0.00 | 197.218 | 197.218 | 197.218 | 0 |
| 1740003960 | 197.218 | -6.18 | -3.04 | 197.218 | 197.218 | 197.218 | 659 |
| 1739917620 | 203.4 | 0 | 0.00 | 203.4 | 203.4 | 203.4 | 0 |
| 1739572020 | 203.4 | 0.94 | 0.47 | 203.26 | 203.4 | 203.13 | 3940 |
| 1739485320 | 202.456 | 6.08 | 3.09 | 206.67 | 206.67 | 202.456 | 3440 |
| 1739399340 | 196.38 | 0 | 0.00 | 196.38 | 196.38 | 196.38 | 0 |
| 1739312940 | 196.38 | 0.63 | 0.32 | 196.38 | 196.38 | 196.38 | 540 |
| 1739226000 | 195.752 | 0.91 | 0.47 | 195.262 | 195.752 | 193.87 | 838 |
| 1738966800 | 194.8454 | 0 | 0.00 | 194.8454 | 194.8454 | 194.8454 | 0 |
| 1738880400 | 194.8454 | -0.84 | -0.43 | 197 | 197 | 194.8454 | 468 |
| 1738794000 | 195.69 | 0.44 | 0.23 | 195.26 | 196.89 | 195.26 | 956 |
| 1738708080 | 195.245 | 3.19 | 1.66 | 195.245 | 195.245 | 195.245 | 827 |
| 1738621740 | 192.06 | -3.19 | -1.63 | 192.06 | 192.06 | 192.06 | 502 |
| 1738362000 | 195.25 | 0.25 | 0.13 | 195.25 | 195.25 | 195.25 | 369 |
| 1738276080 | 195 | 2.83 | 1.47 | 195 | 195 | 195 | 592 |
| 1738189740 | 192.17 | 5.17 | 2.76 | 192.17 | 192.17 | 192.17 | 1093 |
| 1738103280 | 187 | -5.06 | -2.63 | 192.28 | 192.28 | 187 | 13633 |
| 1738016820 | 192.06 | 3.01 | 1.59 | 190.5 | 192.06 | 188.99 | 6653 |
| 1737757440 | 189.05 | 6.05 | 3.31 | 191.02 | 191.02 | 189.05 | 25417 |
| 1737671340 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1737584940 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1737498540 | 183 | 2.56 | 1.42 | 182.25 | 183 | 182.25 | 1184 |
| 1737152880 | 180.445 | 4.69 | 2.67 | 181.55 | 181.55 | 180.445 | 1277 |
| 1737066420 | 175.75 | 24.49 | 16.19 | 176 | 176 | 175.75 | 6153 |
| 1736979720 | 151.26 | -4.88 | -3.12 | 155 | 155 | 151.26 | 4090 |
| 1736893320 | 156.13749 | 0 | 0.00 | 156.13749 | 156.13749 | 156.13749 | 0 |
| 1736806920 | 156.13749 | 0 | 0.00 | 156.13749 | 156.13749 | 156.13749 | 0 |
| 1736547720 | 156.13749 | 1.85 | 1.20 | 156.13749 | 156.13749 | 156.13749 | 1940 |
| 1736375340 | 154.29 | -2.92 | -1.86 | 154.645 | 154.645 | 154.29 | 4285 |
| 1736288760 | 157.21 | 0 | 0.00 | 157.21 | 157.21 | 157.21 | 0 |
| 1736202360 | 157.21 | 11.99 | 8.26 | 154.02 | 157.21 | 154.02 | 922 |
| 1735942980 | 145.22 | -7.33 | -4.80 | 151.9905 | 152.19 | 145.22 | 4660 |
| 1735856700 | 152.548 | 2.36 | 1.57 | 156.44999 | 156.44999 | 152.548 | 2284 |
| 1735683960 | 150.19 | -5.37 | -3.45 | 150.19 | 150.19 | 150.19 | 321 |
| 1735597740 | 155.56 | 3.28 | 2.15 | 155.71 | 155.71 | 152.16 | 1224 |
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
