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 | -98.81 | -0.0588632570379 | 167863.63 | 169413.89 | 163037.38 | 0 | 0 | IX |
| 4 | 4725.13 | 2.89814707081 | 163039.69 | 169413.89 | 160161.21 | 0 | 0 | IX |
| 12 | 23493.94 | 16.2846029635 | 144270.88 | 169413.89 | 143107.14 | 0 | 0 | IX |
| 26 | 21866.27 | 14.9873113886 | 145898.55 | 169413.89 | 141730.07 | 0 | 0 | IX |
| 52 | 27147.35 | 19.3058159843 | 140617.47 | 169413.89 | 134114.54 | 0 | 0 | IX |
| 156 | 66475.82 | 65.6298512178 | 101289 | 169413.89 | 86851.05 | 0 | 0 | IX |
| 260 | 58442.05 | 53.4582594276 | 109322.77 | 169413.89 | 86851.05 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741970400 | 167764.82 | 2 | 1.21 | 165776.29 | 168040.71 | 165132.13 | 0 |
| 1741884000 | 165754.43 | -887 | -0.53 | 165957.12 | 167405.84 | 164975.82 | 0 |
| 1741797600 | 166641.43 | 2 | 1.82 | 164809.45 | 166651.25 | 164764.4 | 0 |
| 1741711200 | 163655.1 | -2 | -1.39 | 166337.23 | 166356.9 | 163037.38 | 0 |
| 1741624800 | 165969.51 | -2 | -1.60 | 169315.99 | 169413.89 | 165878.64 | 0 |
| 1741365600 | 168668.98 | 221.25 | 0.13 | 167863.63 | 169175.91 | 166616.84 | 0 |
| 1741279200 | 168447.73 | 2 | 1.60 | 167751.39 | 169134.34 | 166788.42 | 0 |
| 1741192800 | 165795.79 | 2 | 1.81 | 164552.48 | 166963.62 | 164057.17 | 0 |
| 1741106400 | 162847.04 | -4 | -2.47 | 165753.95 | 166346.46 | 161959.01 | 0 |
| 1741020000 | 166977.12 | 1 | 0.98 | 165981.31 | 167527.31 | 164129.01 | 0 |
| 1740760800 | 165361.96 | 206.02 | 0.12 | 164614.71 | 165469.87 | 164182.73 | 0 |
| 1740674400 | 165155.94 | 12.6 | 0.01 | 164890.1 | 165819.67 | 163948.32 | 0 |
| 1740588000 | 165143.34 | 2 | 1.49 | 163608.07 | 165143.34 | 163573.35 | 0 |
| 1740501600 | 162719.98 | 802.28 | 0.50 | 161288.17 | 164044.16 | 161288.17 | 0 |
| 1740415200 | 161917.7 | 272.5 | 0.17 | 162080.54 | 163146.28 | 160993.6 | 0 |
| 1740156000 | 161645.2 | 1 | 0.71 | 160663.88 | 162428.6 | 160161.21 | 0 |
| 1740069600 | 160504.9 | -945.04 | -0.59 | 162193.53 | 162496.32 | 160325.06 | 0 |
| 1739983200 | 161449.94 | -2 | -1.41 | 164098.4 | 164716.35 | 161361.4 | 0 |
| 1739896800 | 163764.6 | 1 | 0.62 | 163385.29 | 164003.1 | 162952.29 | 0 |
| 1739810400 | 162747.51 | 83.98 | 0.05 | 162901.18 | 163940.04 | 162641.64 | 0 |
| 1739551200 | 162663.53 | -455.26 | -0.28 | 163039.69 | 163356.37 | 162087.87 | 0 |
| 1739465100 | 163118.79 | 109.85 | 0.07 | 164112.32 | 164112.32 | 162570.4 | 0 |
| 1739378700 | 163008.94 | -410.48 | -0.25 | 163965.98 | 164261.62 | 163008.94 | 0 |
| 1739292300 | 163419.42 | 2 | 1.58 | 162090.71 | 163629.68 | 160456.25 | 0 |
| 1739207460 | 160871.72 | 912.58 | 0.57 | 160240.34 | 160871.72 | 159701.43 | 0 |
| 1738946400 | 159959.14 | -333.86 | -0.21 | 160482.75 | 160685.6 | 159490.29 | 0 |
| 1738860000 | 160293 | 3 | 2.02 | 157896.32 | 160335.71 | 157724.07 | 0 |
| 1738773600 | 157113.47 | 268.71 | 0.17 | 156935.88 | 157348.1 | 156457.51 | 0 |
| 1738687200 | 156844.76 | 322.11 | 0.21 | 156867.91 | 157043.32 | 155059.51 | 0 |
| 1738600800 | 156522.65 | -1 | -0.87 | 155668.17 | 156898.76 | 155251.93 | 0 |
| 1738341600 | 157892.79 | 144.63 | 0.09 | 158168.96 | 158590.69 | 157573.28 | 0 |
| 1738255200 | 157748.16 | 1 | 0.77 | 156952.07 | 157843.63 | 156742.69 | 0 |
| 1738168800 | 156535.2 | 330.26 | 0.21 | 156674.67 | 157193.26 | 156114.65 | 0 |
| 1738082400 | 156204.94 | -2 | -1.30 | 158183.82 | 158403.49 | 156085.98 | 0 |
| 1737996000 | 158268.26 | 453.37 | 0.29 | 157182.48 | 158414.82 | 156544.24 | 0 |
| 1737736800 | 157814.89 | 3 | 2.24 | 156336.85 | 158312.76 | 155786.21 | 0 |
| 1737650400 | 154361.93 | -273.23 | -0.18 | 153415.17 | 154618.57 | 153376.68 | 0 |
| 1737564000 | 154635.16 | 0 | 0.00 | 154635.16 | 154635.16 | 154635.16 | 0 |
| 1737477600 | 154635.16 | 309.34 | 0.20 | 154320.96 | 154673.95 | 153708.49 | 0 |
| 1737391200 | 154325.82 | 478.6 | 0.31 | 154161 | 155240.15 | 154039.49 | 0 |
| 1737132000 | 153847.22 | 2 | 1.32 | 152296.57 | 153970.44 | 152296.57 | 0 |
| 1737045600 | 151846.65 | 183.87 | 0.12 | 152490.26 | 152595.35 | 151780.97 | 0 |
| 1736959200 | 151662.78 | 2 | 1.60 | 149739.21 | 151841.32 | 149551.94 | 0 |
| 1736872800 | 149273.17 | 1 | 0.81 | 148930.04 | 149553.69 | 148570.32 | 0 |
| 1736786400 | 148073.32 | -865.08 | -0.58 | 148398.46 | 148916.29 | 147196.82 | 0 |
| 1736527200 | 148938.4 | -1 | -0.82 | 150315.6 | 150315.6 | 148938.4 | 0 |
| 1736440800 | 150163.44 | 1 | 0.71 | 148596.14 | 150163.44 | 148382.9 | 0 |
| 1736354400 | 149099.92 | 62.63 | 0.04 | 148899.97 | 149556.16 | 147744.5 | 0 |
| 1736268000 | 149037.29 | 182.44 | 0.12 | 148530.31 | 149228.65 | 147160.48 | 0 |
| 1736181600 | 148854.85 | 2 | 1.41 | 147566 | 149019.14 | 147061.07 | 0 |
| 1735922400 | 146790.41 | -587.13 | -0.40 | 147318.64 | 147745.24 | 146563 | 0 |
| 1735836000 | 147377.54 | 541.11 | 0.37 | 147642.88 | 147922.6 | 145156.19 | 0 |
| 1735576800 | 146836.43 | 398.77 | 0.27 | 146199.64 | 147244.76 | 145714.28 | 0 |
| 1735317600 | 146437.66 | 1 | 1.28 | 145064.82 | 146437.66 | 144314.35 | 0 |
| 1734972000 | 144586 | -253.37 | -0.17 | 144237.81 | 145027.72 | 143809.45 | 0 |
| 1734712800 | 144839.37 | -462 | -0.32 | 144270.88 | 145047.03 | 143107.14 | 0 |
| 1734626400 | 145301.37 | -3 | -2.07 | 146556.62 | 147002.92 | 144797.29 | 0 |
| 1734540000 | 148367.76 | 4.95 | 0.00 | 148507.72 | 149214.04 | 148036.29 | 0 |
| 1734453600 | 148362.81 | -1 | -0.89 | 149413.09 | 150083.35 | 148362.81 | 0 |
| 1734367200 | 149701.97 | -179.03 | -0.12 | 150081.39 | 150815.22 | 149367.1 | 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
