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 | -0.43 | -0.229700854701 | 187.2 | 191 | 185 | 111 | 187.45353791 | DR |
| 4 | -13.01 | -6.51216337972 | 199.78 | 207.77 | 180 | 132 | 189.37438107 | DR |
| 12 | -7.35 | -3.7863177416 | 194.12 | 215 | 179.93 | 133 | 192.98774114 | DR |
| 26 | 16.76 | 9.85824363273 | 170.01 | 215 | 164.75 | 134 | 189.30286677 | DR |
| 52 | 57.03 | 43.9571450593 | 129.74 | 215 | 124.28 | 113 | 174.99211128 | DR |
| 156 | 45.83 | 32.5173832837 | 140.94 | 215 | 91 | 219 | 125.84708748 | DR |
| 260 | 118.27 | 172.656934307 | 68.5 | 229 | 68.5 | 896 | 157.22060024 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 186.77 | -2.46 | -1.30 | 187.06 | 187.07 | 186.3 | 282 |
| 1742506200 | 189.23 | 0.05 | 0.03 | 189.23 | 189.23 | 189.23 | 10 |
| 1742419800 | 189.18 | 4.18 | 2.26 | 188 | 189.93 | 188 | 86 |
| 1742333400 | 185 | -6 | -3.14 | 185 | 185 | 185 | 10 |
| 1742247000 | 191 | 3.96 | 2.12 | 191 | 191 | 188.65 | 11 |
| 1741987800 | 187.04 | 0.64 | 0.34 | 187.2 | 187.2 | 185.97 | 437 |
| 1741901400 | 186.4 | -2.69 | -1.42 | 189.35 | 189.35 | 186.4 | 14 |
| 1741814940 | 189.09 | -2.17 | -1.13 | 189.22 | 189.22 | 188.89 | 10 |
| 1741728600 | 191.26 | -7.35 | -3.70 | 198.5 | 198.5 | 189.32 | 171 |
| 1741642140 | 198.61 | -4.26 | -2.10 | 204.7 | 206.31 | 198.61 | 95 |
| 1741382940 | 202.87 | 7.75 | 3.97 | 198.55 | 202.97 | 198.55 | 44 |
| 1741296540 | 195.12 | 4.66 | 2.45 | 190.46 | 195.12 | 190.46 | 3 |
| 1741210140 | 190.46 | 0.88 | 0.46 | 207.77 | 207.77 | 190.46 | 10 |
| 1740778200 | 189.58 | 1.73 | 0.92 | 185.68 | 189.68 | 185.68 | 101 |
| 1740691740 | 187.85 | -15.04 | -7.41 | 204.91 | 204.91 | 180 | 1257 |
| 1740605400 | 202.89 | -0.18 | -0.09 | 204.11 | 207.35 | 202.89 | 8 |
| 1740519000 | 203.07 | 0.42 | 0.21 | 201.99 | 204 | 201.99 | 20 |
| 1740432540 | 202.65 | 3.85 | 1.94 | 200.29 | 203.33 | 200.29 | 12 |
| 1740173400 | 198.8 | 0.54 | 0.27 | 199.78 | 199.78 | 198.53 | 68 |
| 1740087000 | 198.26 | -0.79 | -0.40 | 195.12 | 198.26 | 195.12 | 14 |
| 1740000540 | 199.05 | 1.03 | 0.52 | 197.4 | 199.05 | 193.7 | 21 |
| 1739914140 | 198.02 | -2.8 | -1.39 | 196.16 | 198.02 | 196.16 | 2 |
| 1739827800 | 200.82 | 0.62 | 0.31 | 198.18 | 200.82 | 198 | 5 |
| 1739568600 | 200.2 | 0.04 | 0.02 | 200.2 | 200.2 | 200.2 | 1 |
| 1739482140 | 200.16 | 2.98 | 1.51 | 194 | 200.59 | 194 | 8 |
| 1739395740 | 197.18 | -1.66 | -0.83 | 195.51 | 197.45 | 195.51 | 51 |
| 1739309400 | 198.84 | 1.36 | 0.69 | 198.84 | 198.84 | 198.84 | 1 |
| 1739222940 | 197.48 | 1.1 | 0.56 | 197.48 | 197.48 | 197.48 | 1 |
| 1738963800 | 196.38 | 1.65 | 0.85 | 196.92 | 196.92 | 195.69 | 44 |
| 1738877340 | 194.73 | -1.47 | -0.75 | 196.2 | 196.76 | 193.93 | 203 |
| 1738790940 | 196.2 | 1.2 | 0.62 | 194.94 | 198.68 | 194.94 | 53 |
| 1738704600 | 195 | -0.66 | -0.34 | 195 | 195 | 195 | 34 |
| 1738618200 | 195.66 | -0.59 | -0.30 | 197.34 | 197.34 | 195.64 | 96 |
| 1738358940 | 196.25 | -2.46 | -1.24 | 197.24 | 198.43 | 196.25 | 348 |
| 1738272540 | 198.71 | 3.84 | 1.97 | 198.16 | 199.44 | 198.16 | 385 |
| 1738186200 | 194.87 | -1.85 | -0.94 | 196.72 | 198.36 | 194.69 | 214 |
| 1738099740 | 196.72 | -0.14 | -0.07 | 196 | 196.72 | 196 | 62 |
| 1738013340 | 196.86 | 4.56 | 2.37 | 190 | 197.5 | 190 | 402 |
| 1737754200 | 192.3 | 1.8 | 0.94 | 191.84 | 192.49 | 191.77 | 198 |
| 1737667740 | 190.5 | -3.78 | -1.95 | 190.5 | 190.5 | 190.5 | 30 |
| 1737581400 | 194.28 | 0 | 0.00 | 194.28 | 194.28 | 194.28 | 0 |
| 1737495000 | 194.28 | -4.03 | -2.03 | 198.31 | 198.31 | 193.21 | 115 |
| 1737408600 | 198.31 | -3.23 | -1.60 | 197.5 | 198.31 | 197.5 | 2 |
| 1737149400 | 201.54 | 4.07 | 2.06 | 200.4 | 201.54 | 198.81 | 15 |
| 1737062940 | 197.47 | 1.37 | 0.70 | 195 | 197.6 | 194.5 | 90 |
| 1736976540 | 196.1 | 1.21 | 0.62 | 196.1 | 196.45 | 196.1 | 9 |
| 1736890140 | 194.89 | -5.31 | -2.65 | 199.03 | 199.35 | 194.6 | 1271 |
| 1736803740 | 200.2 | 4.2 | 2.14 | 196 | 201.63 | 196 | 11 |
| 1736544540 | 196 | -11.29 | -5.45 | 211.72 | 211.72 | 196 | 46 |
| 1736458140 | 207.29 | -4.18 | -1.98 | 211.47 | 213.41 | 207.29 | 14 |
| 1736371740 | 211.47 | 19.43 | 10.12 | 215 | 215 | 210.52 | 100 |
| 1736285400 | 192.04 | 11.54 | 6.39 | 192.57 | 193.7 | 191.96 | 471 |
| 1736198940 | 180.5 | -9.99 | -5.24 | 193.23 | 193.68 | 179.93 | 214 |
| 1735939740 | 190.49 | -1.87 | -0.97 | 194.37 | 194.37 | 190.37 | 218 |
| 1735853400 | 192.36 | 0.87 | 0.45 | 193.22 | 193.22 | 192.36 | 14 |
| 1735594200 | 191.49 | -2.32 | -1.20 | 191 | 191.67 | 188.41 | 89 |
| 1735334940 | 193.81 | -3.37 | -1.71 | 194.12 | 194.42 | 193.44 | 121 |
| 1735248540 | 197.18 | -0.22 | -0.11 | 194.46 | 197.18 | 194.46 | 29 |
| 1734989340 | 197.4 | -0.89 | -0.45 | 197.4 | 197.5 | 196.5 | 18 |
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
