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 | 17.88 | 11.0288675056 | 162.12 | 182.06 | 154.06 | 56 | 172.29929078 | DE |
| 4 | 10.1 | 5.94467333726 | 169.9 | 182.06 | 154.06 | 59 | 170.55331288 | DE |
| 12 | -10.02 | -5.2731291443 | 190.02 | 190.06 | 154.06 | 40 | 176.20419142 | DE |
| 26 | 3.26 | 1.84451737015 | 176.74 | 201.95 | 154.06 | 39 | 182.08204432 | DE |
| 52 | -83 | -31.5589353612 | 263 | 263 | 150.02 | 42 | 180.27986392 | DE |
| 156 | -120 | -40 | 300 | 312 | 150.02 | 25 | 190.53935934 | DE |
| 260 | -342.5 | -65.5502392344 | 522.5 | 522.5 | 150.02 | 16 | 209.87714449 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742489700 | 171.54 | -7.14 | -4.00 | 169.96 | 171.54 | 167.32 | 92 |
| 1742403300 | 178.68 | 5.28 | 3.04 | 173.4 | 182.06 | 173.4 | 100 |
| 1742316900 | 173.4 | 6.4 | 3.83 | 167.78 | 173.4 | 167.78 | 10 |
| 1742230500 | 167 | 12.94 | 8.40 | 158.62 | 167 | 158.62 | 68 |
| 1741971300 | 154.06 | -16.58 | -9.72 | 162.12 | 162.12 | 154.06 | 12 |
| 1741884900 | 170.64 | 0 | 0.00 | 170.64 | 170.64 | 170.64 | 0 |
| 1741798500 | 170.64 | 0 | 0.00 | 170.64 | 170.64 | 170.64 | 0 |
| 1741712100 | 170.64 | 0.64 | 0.38 | 171.5 | 175.8 | 170.64 | 102 |
| 1741625700 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1741366500 | 170 | 0 | 0.00 | 164 | 170 | 155.84 | 46 |
| 1741280100 | 170 | 4.22 | 2.55 | 170 | 172.8 | 168 | 60 |
| 1741193700 | 165.78 | -6.24 | -3.63 | 167.78 | 167.78 | 157.9 | 56 |
| 1741107300 | 172.02 | 0 | 0.00 | 172.02 | 172.02 | 172.02 | 0 |
| 1741020900 | 172.02 | 0 | 0.00 | 172.02 | 172.02 | 172.02 | 0 |
| 1740761700 | 172.02 | 0 | 0.00 | 172.02 | 172.02 | 172.02 | 0 |
| 1740675300 | 172.02 | 0 | 0.00 | 172.02 | 172.02 | 172.02 | 0 |
| 1740588900 | 172.02 | 0 | 0.00 | 172.02 | 172.02 | 172.02 | 0 |
| 1740502500 | 172.02 | 6.36 | 3.84 | 173 | 173 | 172.02 | 54 |
| 1740416100 | 165.66 | -8.34 | -4.79 | 169.9 | 170 | 164.72 | 52 |
| 1740156900 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1740070500 | 174 | 0 | 0.00 | 172.08 | 174 | 172.08 | 20 |
| 1739984100 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1739897700 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1739811300 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1739552100 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1739465700 | 174 | -4.2 | -2.36 | 174 | 174 | 174 | 8 |
| 1739379300 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1739292900 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1739206500 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738947300 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738860900 | 178.2 | -2.8 | -1.55 | 178.2 | 178.2 | 178.2 | 16 |
| 1738774500 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1738688100 | 181 | -5.3 | -2.84 | 179 | 181 | 179 | 20 |
| 1738601700 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1738342500 | 186.3 | 4.86 | 2.68 | 188.06 | 190.06 | 186.3 | 54 |
| 1738256100 | 181.44 | -2.32 | -1.26 | 181.34 | 181.44 | 181.34 | 24 |
| 1738169700 | 183.76 | -6.24 | -3.28 | 188.38 | 190 | 183.58 | 92 |
| 1738083300 | 190 | 10 | 5.56 | 183 | 190 | 183 | 6 |
| 1737996900 | 180 | 2.7 | 1.52 | 178.02 | 182 | 178.02 | 28 |
| 1737737700 | 177.3 | -7.92 | -4.28 | 180.02 | 180.02 | 177.3 | 44 |
| 1737651300 | 185.22 | -2.36 | -1.26 | 185.22 | 185.22 | 185.22 | 4 |
| 1737564900 | 187.58 | 1.58 | 0.85 | 186 | 190 | 186 | 54 |
| 1737478500 | 186 | 6.34 | 3.53 | 178.78 | 186 | 178.78 | 20 |
| 1737392100 | 179.66 | -0.88 | -0.49 | 182 | 182 | 178.54 | 22 |
| 1737132900 | 180.54 | 0 | 0.00 | 180.54 | 180.54 | 180.54 | 0 |
| 1737046500 | 180.54 | 0 | 0.00 | 180.54 | 180.54 | 180.54 | 0 |
| 1736960100 | 180.54 | 0 | 0.00 | 180.54 | 180.54 | 180.54 | 0 |
| 1736873700 | 180.54 | 0 | 0.00 | 180.54 | 180.54 | 180.54 | 0 |
| 1736787300 | 180.54 | -9.44 | -4.97 | 184 | 190.02 | 180.54 | 44 |
| 1736528100 | 189.98 | 6.2 | 3.37 | 180.06 | 189.98 | 177.24 | 18 |
| 1736441700 | 183.78 | 0 | 0.00 | 183.78 | 183.78 | 183.78 | 0 |
| 1736355300 | 183.78 | 0 | 0.00 | 183.78 | 183.78 | 183.78 | 0 |
| 1736268900 | 183.78 | 0 | 0.00 | 183.78 | 183.78 | 183.78 | 0 |
| 1736182500 | 183.78 | 0 | 0.00 | 183.78 | 183.78 | 183.78 | 0 |
| 1735923300 | 183.78 | 0 | 0.00 | 183.78 | 183.78 | 183.78 | 0 |
| 1735836900 | 183.78 | -0.68 | -0.37 | 183.78 | 183.78 | 183.78 | 18 |
| 1735577700 | 184.46 | 1.46 | 0.80 | 183 | 184.46 | 176.34 | 38 |
| 1735318500 | 183 | -11.36 | -5.84 | 190.02 | 190.02 | 183 | 30 |
| 1734972900 | 194.36 | 11.36 | 6.21 | 184 | 194.36 | 184 | 34 |
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
