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 | 2.5219 | 1.64507501631 | 153.3 | 157.419 | 153.3 | 21884 | 156.38174839 | SP |
| 4 | -6.9281 | -4.25689708141 | 162.75 | 162.9612 | 152.349 | 24973 | 158.10753465 | SP |
| 12 | -1.1381 | -0.725089194699 | 156.96 | 163.66 | 152.349 | 25782 | 158.45339716 | SP |
| 26 | -1.0181 | -0.649132874267 | 156.84 | 164.23 | 152.349 | 21428 | 158.991836 | SP |
| 52 | 10.4919 | 7.21936282942 | 145.33 | 164.23 | 138.31 | 23020 | 152.71054214 | SP |
| 156 | 32.9619 | 26.8288295621 | 122.86 | 164.23 | 99.14 | 30010 | 126.98528015 | SP |
| 260 | 88.2219 | 130.505769231 | 67.6 | 164.23 | 64.57 | 38474 | 113.16536441 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 156.4883 | -0.31 | -0.19 | 155.87 | 157.3494 | 155.79 | 60706 |
| 1742423400 | 156.7938 | 1.12 | 0.72 | 155.83 | 157.419 | 155.83 | 13323 |
| 1742337000 | 155.675 | -1.19 | -0.76 | 156.34 | 156.34 | 155.275 | 11674 |
| 1742250600 | 156.8649 | 1.71 | 1.10 | 154.72 | 157.16999 | 154.72 | 14828 |
| 1741991400 | 155.1587 | 2.59 | 1.70 | 153.3 | 155.19 | 153.3 | 8889 |
| 1741905000 | 152.57 | -1.55 | -1.01 | 153.71 | 153.935 | 152.34899 | 15650 |
| 1741818600 | 154.12 | -0.35 | -0.23 | 155.13999 | 155.13999 | 153.1182 | 21743 |
| 1741732200 | 154.47 | -1.7 | -1.09 | 155.81 | 155.81 | 153.6353 | 31167 |
| 1741645800 | 156.16999 | -2.72 | -1.71 | 157.18 | 158.005 | 155.5 | 13976 |
| 1741390200 | 158.88999 | 0.91 | 0.58 | 157.37 | 159.025 | 156.859 | 118617 |
| 1741303800 | 157.97999 | -1.74 | -1.09 | 158.12 | 159.125 | 157.47999 | 9628 |
| 1741217400 | 159.72 | 1.21 | 0.76 | 158.38 | 160.05439 | 157.5701 | 11417 |
| 1741131000 | 158.5086 | -1.95 | -1.22 | 159.56 | 160.44999 | 158.3 | 15347 |
| 1741044600 | 160.46 | -1.55 | -0.96 | 162.16 | 162.9612 | 159.9701 | 10094 |
| 1740785400 | 162.01 | 2.27 | 1.42 | 160.11 | 162.01 | 159.55099 | 23579 |
| 1740699000 | 159.74 | -0.99 | -0.62 | 161.06 | 161.76 | 159.74 | 63345 |
| 1740612600 | 160.72999 | -0.79 | -0.49 | 161.63 | 162.04 | 160.41 | 22721 |
| 1740526200 | 161.5198 | 0.22 | 0.14 | 161.35 | 161.815 | 160.68 | 13956 |
| 1740439800 | 161.2971 | -0.02 | -0.01 | 161.53 | 162.025 | 161.2971 | 9731 |
| 1740180600 | 161.31729 | -1.96 | -1.20 | 162.75 | 162.75 | 161.31729 | 9061 |
| 1740094200 | 163.28 | -0.38 | -0.23 | 163.37 | 163.37 | 162.44 | 25538 |
| 1740007800 | 163.6553 | 0.8 | 0.49 | 162.68 | 163.66 | 162.68 | 10781 |
| 1739921400 | 162.85069 | 0.34 | 0.21 | 162.76 | 162.85069 | 162.34347 | 35017 |
| 1739575800 | 162.5127 | -0.48 | -0.29 | 163.03 | 163.2319 | 162.49 | 8624 |
| 1739489400 | 162.99 | 1.44 | 0.89 | 161.82 | 163.09 | 161.82 | 12637 |
| 1739403000 | 161.5535 | -0.51 | -0.32 | 160.54 | 161.695 | 160.54 | 16975 |
| 1739316600 | 162.065 | 0.28 | 0.17 | 161.25 | 162.145 | 161.25 | 11130 |
| 1739230200 | 161.79 | 0.78 | 0.49 | 161.78 | 161.8531 | 161.32 | 78470 |
| 1738971000 | 161.00899 | -0.97 | -0.60 | 162.15 | 162.35499 | 161.00899 | 18790 |
| 1738884600 | 161.97999 | -0.01 | -0.01 | 162.11 | 162.11 | 161.3 | 15964 |
| 1738798200 | 161.99 | 0.82 | 0.51 | 160.85 | 161.99 | 160.84 | 19324 |
| 1738711800 | 161.16999 | 0.42 | 0.26 | 160.24 | 161.27619 | 160.2122 | 33496 |
| 1738625400 | 160.75139 | -0.11 | -0.07 | 158.81 | 161.21029 | 158.81 | 42094 |
| 1738366200 | 160.8662 | -0.92 | -0.57 | 162.25 | 162.5299 | 160.8405 | 21455 |
| 1738279800 | 161.79 | 1.26 | 0.78 | 161.05 | 162.1 | 161.05 | 12796 |
| 1738193400 | 160.53299 | -0.34 | -0.21 | 160.58 | 161.0285 | 160.13229 | 36411 |
| 1738107000 | 160.8705 | 0.23 | 0.14 | 160.88999 | 161.3 | 160.21 | 10110 |
| 1738020600 | 160.6419 | 0.23 | 0.14 | 158.8 | 160.6419 | 158.8 | 15283 |
| 1737761400 | 160.413 | 0.71 | 0.45 | 160.33 | 160.7862 | 160.26 | 15286 |
| 1737675000 | 159.7022 | 0 | 0.00 | 159.7022 | 159.7022 | 159.7022 | 0 |
| 1737588600 | 159.7022 | 0.47 | 0.30 | 159.99 | 160.05 | 159.69999 | 12915 |
| 1737502200 | 159.232 | 1.4 | 0.88 | 158.63999 | 159.2689 | 158.63999 | 14949 |
| 1737156600 | 157.8364 | 0.8 | 0.51 | 158.16999 | 158.31219 | 157.8 | 16827 |
| 1737070200 | 157.0388 | 0.31 | 0.20 | 156.97 | 157.2862 | 156.5101 | 84976 |
| 1736983800 | 156.7259 | 2.04 | 1.32 | 156.76 | 157.04499 | 156.1625 | 9920 |
| 1736897400 | 154.6895 | 0.36 | 0.24 | 155.04 | 155.04 | 153.588 | 50788 |
| 1736811000 | 154.3268 | 0.68 | 0.44 | 152.8 | 154.3268 | 152.8 | 25439 |
| 1736551800 | 153.65 | -1.82 | -1.17 | 154.81 | 154.85 | 153.37 | 17052 |
| 1736379000 | 155.47 | 0.23 | 0.15 | 155.04 | 155.76 | 154.6335 | 16010 |
| 1736292600 | 155.24 | -0.55 | -0.35 | 156.47999 | 156.5999 | 155.1827 | 18492 |
| 1736206200 | 155.7902 | -0.01 | -0.00 | 156.44999 | 157.13999 | 155.5718 | 103170 |
| 1735947000 | 155.7977 | 1.12 | 0.72 | 155.15 | 156.02 | 154.88999 | 12897 |
| 1735860600 | 154.68 | -0.17 | -0.11 | 155.9 | 156.085 | 154.0886 | 26438 |
| 1735687800 | 154.85 | -0.34 | -0.22 | 155.24 | 155.5722 | 154.53 | 13798 |
| 1735601400 | 155.1882 | -1.43 | -0.91 | 155.16 | 155.68 | 154.19 | 43238 |
| 1735342200 | 156.6133 | -1.22 | -0.77 | 156.96 | 157.41999 | 155.815 | 11471 |
| 1735255800 | 157.83 | 0.16 | 0.10 | 157.18 | 157.9488 | 157.18 | 12283 |
| 1735077840 | 157.6744 | 1.3 | 0.83 | 156.58 | 157.71 | 156.28 | 15390 |
| 1734996600 | 156.37 | 0.67 | 0.43 | 155.59 | 156.53 | 155 | 22228 |
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
