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 | 4 | 1.82232346241 | 219.5 | 224.3 | 218 | 0 | 0 | IX |
| 4 | 6.2 | 2.8531983433 | 217.3 | 224.3 | 213.1 | 0 | 0 | IX |
| 12 | 9.6 | 4.48807854137 | 213.9 | 224.3 | 209.4 | 0 | 0 | IX |
| 26 | 15.3 | 7.34870317003 | 208.2 | 224.3 | 201.1 | 0 | 0 | IX |
| 52 | 35.6 | 18.9462480043 | 187.9 | 224.3 | 186.7 | 0 | 0 | IX |
| 156 | 48.9 | 28.0068728522 | 174.6 | 224.3 | 172.2 | 0 | 0 | IX |
| 260 | 48.9 | 28.0068728522 | 174.6 | 224.3 | 172.2 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 222.2 | 2.1 | 0.95 | 220.2 | 222.7 | 220.2 | 0 |
| 1732166100 | 220.1 | -0.2 | -0.09 | 220.5 | 221.3 | 219.8 | 0 |
| 1732079700 | 220.3 | -1.5 | -0.68 | 221.8 | 221.8 | 220.1 | 0 |
| 1731993300 | 221.8 | 2.1 | 0.96 | 219.9 | 223.6 | 219.6 | 0 |
| 1731906900 | 219.7 | 0.3 | 0.14 | 219.5 | 220.2 | 218 | 0 |
| 1731647700 | 219.4 | 1.8 | 0.83 | 217.7 | 219.4 | 217.7 | 0 |
| 1731561300 | 217.6 | 0.7 | 0.32 | 217 | 218.1 | 217 | 0 |
| 1731474900 | 216.9 | -1.6 | -0.73 | 218.5 | 218.5 | 215.6 | 0 |
| 1731388500 | 218.5 | 0 | 0.00 | 219 | 219 | 217.5 | 0 |
| 1731302100 | 218.5 | -0.8 | -0.36 | 219.4 | 219.4 | 218 | 0 |
| 1731042900 | 219.3 | 1.9 | 0.87 | 217.4 | 220 | 217.4 | 0 |
| 1730956500 | 217.4 | 1 | 0.46 | 216.5 | 217.9 | 215.5 | 0 |
| 1730870100 | 216.4 | 1.6 | 0.74 | 214.9 | 217.4 | 214.9 | 0 |
| 1730783700 | 214.8 | -1.2 | -0.56 | 216 | 216 | 214.4 | 0 |
| 1730697300 | 216 | 1.6 | 0.75 | 214.6 | 216.3 | 214.6 | 0 |
| 1730438100 | 214.4 | -1 | -0.46 | 215.5 | 215.5 | 213.1 | 0 |
| 1730351700 | 215.4 | -0.9 | -0.42 | 216.5 | 216.5 | 214.8 | 0 |
| 1730265300 | 216.3 | -1.9 | -0.87 | 218.3 | 218.3 | 216 | 0 |
| 1730178900 | 218.2 | 0.7 | 0.32 | 217.6 | 218.9 | 217.6 | 0 |
| 1730092500 | 217.5 | 0.2 | 0.09 | 217.3 | 217.7 | 217 | 0 |
| 1729833300 | 217.3 | 0.1 | 0.05 | 217.2 | 218.3 | 217.2 | 0 |
| 1729746900 | 217.2 | -0.3 | -0.14 | 217.5 | 218.3 | 216.6 | 0 |
| 1729660500 | 217.5 | 0.3 | 0.14 | 217.5 | 218 | 217 | 0 |
| 1729574100 | 217.2 | -3.8 | -1.72 | 221 | 221 | 217 | 0 |
| 1729487700 | 221 | 1.6 | 0.73 | 219.5 | 221.4 | 219.5 | 0 |
| 1729228500 | 219.4 | -1.9 | -0.86 | 221.4 | 221.4 | 218.8 | 0 |
| 1729142100 | 221.3 | 1.9 | 0.87 | 219.6 | 222.2 | 219.6 | 0 |
| 1729055700 | 219.4 | -1 | -0.45 | 220.3 | 220.3 | 219.2 | 0 |
| 1728969300 | 220.4 | 1.9 | 0.87 | 218.5 | 220.8 | 218.5 | 0 |
| 1728882900 | 218.5 | 0.9 | 0.41 | 217.6 | 219.1 | 217.6 | 0 |
| 1728623700 | 217.6 | -0.3 | -0.14 | 217.9 | 218 | 217.2 | 0 |
| 1728537300 | 217.9 | 1 | 0.46 | 216.8 | 218.5 | 216.8 | 0 |
| 1728450900 | 216.9 | 0.1 | 0.05 | 216.9 | 218.1 | 216.6 | 0 |
| 1728364500 | 216.8 | -0.6 | -0.28 | 217.3 | 218 | 216.5 | 0 |
| 1728278100 | 217.4 | 1.4 | 0.65 | 216 | 217.6 | 215.9 | 0 |
| 1728022500 | 216 | -1.5 | -0.69 | 217.4 | 217.4 | 215 | 0 |
| 1727936100 | 217.5 | -0.1 | -0.05 | 217.7 | 218 | 217 | 0 |
| 1727849700 | 217.6 | -0.2 | -0.09 | 217.7 | 217.9 | 217 | 0 |
| 1727763300 | 217.8 | -1.5 | -0.68 | 219.1 | 219.1 | 217.2 | 0 |
| 1727676900 | 219.3 | 1.4 | 0.64 | 217.8 | 219.8 | 217.8 | 0 |
| 1727417700 | 217.9 | 0 | 0.00 | 217.9 | 218.3 | 217.6 | 0 |
| 1727331300 | 217.9 | 2.2 | 1.02 | 215.8 | 217.9 | 215.8 | 0 |
| 1727244900 | 215.7 | -0.7 | -0.32 | 216.5 | 217.3 | 215.3 | 0 |
| 1727158500 | 216.4 | 0 | 0.00 | 216.5 | 216.9 | 215.3 | 0 |
| 1727072100 | 216.4 | -1.6 | -0.73 | 217.9 | 217.9 | 215.8 | 0 |
| 1726812900 | 218 | 0.6 | 0.28 | 217.7 | 218.9 | 217.3 | 0 |
| 1726726500 | 217.4 | 1.1 | 0.51 | 216.5 | 218.1 | 215.9 | 0 |
| 1726640100 | 216.3 | -0.1 | -0.05 | 216.5 | 216.6 | 215.6 | 0 |
| 1726553700 | 216.4 | 0.8 | 0.37 | 215.6 | 216.7 | 215.6 | 0 |
| 1726467300 | 215.6 | 0.4 | 0.19 | 215.2 | 216.5 | 215.2 | 0 |
| 1726208100 | 215.2 | 0.7 | 0.33 | 211.9 | 216.3 | 211.9 | 0 |
| 1726121700 | 214.5 | 1.9 | 0.89 | 211.9 | 214.7 | 211.9 | 0 |
| 1726035300 | 212.6 | 0 | 0.00 | 212.6 | 212.6 | 212.6 | 0 |
| 1725948900 | 212.6 | 1.1 | 0.52 | 211.6 | 213.5 | 211.6 | 0 |
| 1725862500 | 211.5 | -0.8 | -0.38 | 212.2 | 212.2 | 209.4 | 0 |
| 1725603300 | 212.3 | 0.9 | 0.43 | 211.3 | 212.8 | 211.3 | 0 |
| 1725516900 | 211.4 | 1 | 0.48 | 210.9 | 211.9 | 210.9 | 0 |
| 1725430500 | 210.4 | -3.9 | -1.82 | 214.3 | 214.3 | 210 | 0 |
| 1725344100 | 214.3 | 0 | 0.00 | 214.4 | 214.6 | 213.7 | 0 |
| 1725257700 | 214.3 | 0.4 | 0.19 | 213.9 | 214.6 | 212.7 | 0 |
| 1724998500 | 213.9 | 1.2 | 0.56 | 212.8 | 214 | 212.8 | 0 |
| 1724912100 | 212.7 | -0.6 | -0.28 | 213.3 | 213.3 | 212 | 0 |
| 1724825700 | 213.3 | 0 | 0.00 | 213.2 | 213.4 | 211.8 | 0 |
| 1724739300 | 213.3 | -0.3 | -0.14 | 213.6 | 214.4 | 213.2 | 0 |
| 1724652900 | 213.6 | 1.5 | 0.71 | 212.1 | 214 | 212.1 | 0 |
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
