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 | -6.06 | -3 | 202 | 203 | 195.94 | 28 | 198.98198198 | DR |
| 4 | -0.58 | -0.29513535518 | 196.52 | 220.19 | 195.49 | 18 | 205.85992032 | DR |
| 12 | 1.54 | 0.792181069959 | 194.4 | 233 | 192.52 | 21 | 212.39600459 | DR |
| 26 | -23.18 | -10.5786783498 | 219.12 | 242.16 | 192.52 | 26 | 219.00913822 | DR |
| 52 | -40.14 | -17.0027109454 | 236.08 | 278.18 | 192.52 | 49 | 250.49116046 | DR |
| 156 | -102.96 | -34.4463031114 | 298.9 | 418 | 192.52 | 423 | 309.45512019 | DR |
| 260 | 158.7 | 426.154672395 | 37.24 | 418 | 30.12 | 656 | 252.48389247 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 195.94 | -6.06 | -3.00 | 195.94 | 195.94 | 195.94 | 6 |
| 1741901340 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1741814940 | 202 | 0 | 0.00 | 201 | 202 | 201 | 4 |
| 1741728600 | 202 | 3.4 | 1.71 | 201.02 | 202 | 201.02 | 2 |
| 1741642140 | 198.6 | -4.4 | -2.17 | 198.6 | 198.6 | 198.6 | 100 |
| 1741382940 | 203 | -9.02 | -4.25 | 202 | 203 | 202 | 5 |
| 1741296600 | 212.02 | 0 | 0.00 | 212.02 | 212.02 | 212.02 | 0 |
| 1741210200 | 212.02 | 0 | 0.00 | 212.02 | 212.02 | 212.02 | 0 |
| 1740778200 | 212.02 | 1.3 | 0.62 | 209.37 | 212.02 | 209.37 | 11 |
| 1740691740 | 210.72 | 2.6 | 1.25 | 213 | 213 | 210.72 | 20 |
| 1740605400 | 208.12 | 0 | 0.00 | 208.12 | 208.12 | 208.12 | 0 |
| 1740519000 | 208.12 | -5.61 | -2.62 | 213.75 | 214.93 | 208.12 | 10 |
| 1740432540 | 213.73 | -3.85 | -1.77 | 213.73 | 213.73 | 213.73 | 1 |
| 1740173400 | 217.58 | -1.75 | -0.80 | 217.58 | 217.58 | 217.58 | 5 |
| 1740087000 | 219.33 | 2.73 | 1.26 | 217.64 | 220.03 | 217.64 | 38 |
| 1740000540 | 216.6 | 16.78 | 8.40 | 202 | 220.19 | 202 | 25 |
| 1739914140 | 199.82 | 4.33 | 2.21 | 198.27 | 199.82 | 198.27 | 7 |
| 1739827800 | 195.49 | -2.46 | -1.24 | 196.44 | 198.94 | 195.49 | 19 |
| 1739568600 | 197.95 | 2.1 | 1.07 | 196.52 | 198 | 196.52 | 4 |
| 1739482140 | 195.85 | -7.75 | -3.81 | 195.48 | 195.85 | 195.48 | 8 |
| 1739395800 | 203.6 | 0 | 0.00 | 203.6 | 203.6 | 203.6 | 0 |
| 1739309400 | 203.6 | 5.66 | 2.86 | 201.2 | 203.6 | 201.2 | 11 |
| 1739222940 | 197.94 | 3.54 | 1.82 | 197.6 | 199.31 | 197.6 | 10 |
| 1738963800 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 2 |
| 1738877340 | 194.4 | -4.56 | -2.29 | 194.43 | 194.43 | 194.4 | 2 |
| 1738791000 | 198.96 | 0 | 0.00 | 198.96 | 198.96 | 198.96 | 0 |
| 1738704600 | 198.96 | -3.04 | -1.50 | 196.55 | 198.96 | 194.7 | 9 |
| 1738618200 | 202 | -1.99 | -0.98 | 202 | 202 | 202 | 1 |
| 1738358940 | 203.99 | 0 | 0.00 | 203.99 | 203.99 | 203.99 | 0 |
| 1738272540 | 203.99 | -0.76 | -0.37 | 203.99 | 203.99 | 203.99 | 2 |
| 1738186200 | 204.75 | -3.68 | -1.77 | 204.61 | 204.75 | 204.61 | 19 |
| 1738099740 | 208.43 | -4.11 | -1.93 | 208.43 | 208.43 | 208.43 | 191 |
| 1738013400 | 212.54 | 0 | 0.00 | 212.54 | 212.54 | 212.54 | 0 |
| 1737754200 | 212.54 | -6.73 | -3.07 | 211.12 | 212.54 | 209.8 | 75 |
| 1737667800 | 219.27 | 0 | 0.00 | 219.27 | 219.27 | 219.27 | 0 |
| 1737581400 | 219.27 | -7.28 | -3.21 | 219.04 | 219.27 | 218.54 | 15 |
| 1737495000 | 226.55 | -5.03 | -2.17 | 226.55 | 226.55 | 226.55 | 2 |
| 1737408600 | 231.58 | -1.22 | -0.52 | 231.58 | 231.58 | 231.58 | 9 |
| 1737149400 | 232.8 | -0.08 | -0.03 | 232.8 | 232.8 | 232.8 | 2 |
| 1737062940 | 232.88 | 3.34 | 1.46 | 232.88 | 233 | 232.88 | 160 |
| 1736976540 | 229.54 | 6.85 | 3.08 | 227.79 | 229.54 | 227.79 | 5 |
| 1736890140 | 222.69 | -0.23 | -0.10 | 222.69 | 222.69 | 222.69 | 10 |
| 1736803740 | 222.92 | 2.63 | 1.19 | 220.44 | 222.92 | 220.44 | 5 |
| 1736544540 | 220.29 | 9.98 | 4.75 | 215.88 | 220.29 | 215.88 | 5 |
| 1736458140 | 210.31 | -2.84 | -1.33 | 212.74 | 212.74 | 210.3 | 8 |
| 1736371740 | 213.15 | 0.55 | 0.26 | 210.82 | 213.15 | 210.82 | 3 |
| 1736285400 | 212.6 | 2.52 | 1.20 | 210.08 | 212.6 | 210.02 | 8 |
| 1736198940 | 210.08 | 0.79 | 0.38 | 210.08 | 210.08 | 210.08 | 1 |
| 1735939740 | 209.29 | 2.15 | 1.04 | 207 | 209.29 | 207 | 11 |
| 1735853400 | 207.14 | 13.91 | 7.20 | 206.66 | 207.14 | 206.66 | 11 |
| 1735594140 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1735334940 | 193.23 | -1.17 | -0.60 | 193.99 | 195.32 | 192.52 | 34 |
| 1735248540 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
| 1734989340 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 1 |
| 1734730200 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
| 1734643800 | 194.4 | -1.8 | -0.92 | 194.4 | 194.4 | 194.4 | 10 |
| 1734557400 | 196.2 | 0 | 0.00 | 196.2 | 196.2 | 196.2 | 1 |
| 1734470940 | 196.2 | -2.4 | -1.21 | 195.6 | 196.2 | 194.99 | 8 |
| 1734384540 | 198.6 | -6.6 | -3.22 | 205.2 | 205.2 | 198.6 | 8 |
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
