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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744214100 | 218.05 | 0 | 0.00 | 218.05 | 218.05 | 218.05 | 0 |
| 1744127700 | 218.05 | 5.75 | 2.71 | 213.55 | 218.05 | 213.45 | 154 |
| 1744041300 | 212.3 | -14.55 | -6.41 | 215.55 | 215.55 | 212.3 | 1015 |
| 1743782100 | 226.85 | 0 | 0.00 | 226.85 | 226.85 | 226.85 | 0 |
| 1743695700 | 226.85 | 0.9 | 0.40 | 226.9 | 226.9 | 226.85 | 13 |
| 1743609300 | 225.95 | 0 | 0.00 | 225.95 | 225.95 | 225.95 | 0 |
| 1743522900 | 225.95 | 1.15 | 0.51 | 225.75 | 225.95 | 225.2 | 1444 |
| 1743436500 | 224.8 | 2.05 | 0.92 | 225.2 | 225.2 | 224.75 | 434 |
| 1743180900 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 0 |
| 1743094500 | 222.75 | 0.5 | 0.22 | 222.75 | 222.75 | 222.75 | 18 |
| 1743008100 | 222.25 | -1.95 | -0.87 | 222.25 | 222.25 | 222.25 | 9 |
| 1742921700 | 224.2 | 0 | 0.00 | 224.2 | 224.2 | 224.2 | 0 |
| 1742835300 | 224.2 | -1.85 | -0.82 | 226.05 | 226.05 | 224.2 | 41 |
| 1742576100 | 226.05 | 0.25 | 0.11 | 226.05 | 226.05 | 226.05 | 4 |
| 1742489700 | 225.8 | 0.45 | 0.20 | 225.8 | 225.8 | 225.8 | 89 |
| 1742403300 | 225.35 | -0.45 | -0.20 | 225.1 | 225.35 | 225.1 | 117 |
| 1742316900 | 225.8 | 1.2 | 0.53 | 225.05 | 225.8 | 224.7 | 1094 |
| 1742230500 | 224.6 | -0.05 | -0.02 | 224.45 | 224.6 | 224.45 | 28 |
| 1741971300 | 224.65 | -0.25 | -0.11 | 224.6 | 224.65 | 224.6 | 737 |
| 1741884900 | 224.9 | 0.9 | 0.40 | 224.7 | 224.9 | 224.7 | 25 |
| 1741798500 | 224 | -3.85 | -1.69 | 225.15 | 226.35 | 223.45 | 463 |
| 1741712100 | 227.85 | -3.5 | -1.51 | 229.25 | 229.75 | 227.45 | 425 |
| 1741625700 | 231.35 | 4.75 | 2.10 | 228.8 | 231.35 | 228.8 | 36 |
| 1741366500 | 226.6 | 0 | 0.00 | 226.6 | 226.6 | 226.6 | 0 |
| 1741280100 | 226.6 | -1.1 | -0.48 | 224.35 | 226.6 | 224.35 | 474 |
| 1741193700 | 227.7 | -4 | -1.73 | 227.9 | 229.3 | 227.7 | 656 |
| 1741107300 | 231.7 | 3.05 | 1.33 | 228.35 | 231.7 | 228.35 | 231 |
| 1741020900 | 228.65 | 2.1 | 0.93 | 226.85 | 228.65 | 226.2 | 24 |
| 1740761700 | 226.55 | 1.55 | 0.69 | 225.75 | 226.6 | 225.75 | 197 |
| 1740675300 | 225 | -0.75 | -0.33 | 224.75 | 225 | 224.75 | 32 |
| 1740588900 | 225.75 | 1.2 | 0.53 | 226.1 | 226.3 | 225.75 | 557 |
| 1740502500 | 224.55 | 1.9 | 0.85 | 224.55 | 224.55 | 224.55 | 8 |
| 1740416100 | 222.65 | 3.1 | 1.41 | 222.05 | 223 | 222.05 | 376 |
| 1740156900 | 219.55 | 2.4 | 1.11 | 219.6 | 219.6 | 219.55 | 152 |
| 1740070500 | 217.15 | -1.15 | -0.53 | 218.25 | 218.25 | 217 | 644 |
| 1739984100 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1739897700 | 218.3 | 0.1 | 0.05 | 218.4 | 218.4 | 218.3 | 20 |
| 1739811300 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1739552100 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1739465700 | 218.2 | -0.2 | -0.09 | 218.2 | 218.2 | 218.2 | 5 |
| 1739379300 | 218.4 | -0.4 | -0.18 | 219.05 | 219.05 | 218.4 | 77 |
| 1739292900 | 218.8 | 0.3 | 0.14 | 218.45 | 218.8 | 218.35 | 57 |
| 1739206500 | 218.5 | 1 | 0.46 | 218.5 | 218.5 | 218.5 | 46 |
| 1738947300 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1738860900 | 217.5 | 1.9 | 0.88 | 217.3 | 217.5 | 217.3 | 3 |
| 1738774500 | 215.6 | -1 | -0.46 | 215.6 | 215.6 | 215.6 | 65 |
| 1738688100 | 216.6 | -0.2 | -0.09 | 216.6 | 216.6 | 216.6 | 29 |
| 1738601700 | 216.8 | -1.85 | -0.85 | 216.65 | 216.8 | 216.65 | 33 |
| 1738342500 | 218.65 | -0.15 | -0.07 | 218.65 | 218.65 | 218.65 | 9 |
| 1738256100 | 218.8 | 1.65 | 0.76 | 218.8 | 218.8 | 218.8 | 363 |
| 1738169700 | 217.15 | -1.3 | -0.60 | 217.15 | 217.15 | 217.15 | 78 |
| 1738083300 | 218.45 | 3.15 | 1.46 | 218.45 | 218.45 | 218.45 | 6 |
| 1737996900 | 215.3 | 5 | 2.38 | 215.3 | 215.3 | 215.3 | 35 |
| 1737737700 | 210.3 | 0 | 0.00 | 210.3 | 210.3 | 210.3 | 0 |
| 1737651300 | 210.3 | 0 | 0.00 | 210.3 | 210.3 | 210.3 | 0 |
| 1737564900 | 210.3 | 0 | 0.00 | 210.3 | 210.3 | 210.3 | 0 |
| 1737478500 | 210.3 | -0.3 | -0.14 | 210.3 | 210.3 | 210.3 | 70 |
| 1737392100 | 210.6 | -0.4 | -0.19 | 211.45 | 211.45 | 210.6 | 50 |
| 1737132900 | 211 | 3 | 1.44 | 209.55 | 211 | 209.55 | 194 |
| 1737046500 | 208 | 1.3 | 0.63 | 207.9 | 208.05 | 207.9 | 120 |
| 1736960100 | 206.7 | -1.05 | -0.51 | 206.35 | 206.7 | 206.35 | 21 |
| 1736873700 | 207.75 | 0.25 | 0.12 | 207.75 | 207.75 | 207.75 | 2 |
| 1736787300 | 207.5 | -2.4 | -1.14 | 207.5 | 207.5 | 207.5 | 30 |
| 1736528100 | 209.9 | -2.75 | -1.29 | 211.3 | 211.6 | 209.9 | 530 |
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
