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 | 6.33 | 4.99763145429 | 126.66 | 133.2 | 122.92 | 531 | 128.39687123 | FU |
| 4 | -2.52 | -1.85964135488 | 135.51 | 140 | 122.92 | 558 | 132.24544884 | FU |
| 12 | -5.96 | -4.28931270241 | 138.95 | 141.5 | 122.92 | 504 | 134.70917254 | FU |
| 26 | -7.23 | -5.15618314078 | 140.22 | 144.99 | 122.92 | 476 | 138.20579585 | FU |
| 52 | -9.01 | -6.34507042254 | 142 | 148.99 | 122.92 | 600 | 139.75562919 | FU |
| 156 | 11.99 | 9.90909090909 | 121 | 148.99 | 109.99 | 582 | 131.06675259 | FU |
| 260 | 128.05 | 2592.10526316 | 4.94 | 148.99 | 2.22 | 20214 | 6.17862987 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 132.99 | 5.31 | 4.16 | 131.77 | 133.19999 | 127.69 | 408 |
| 1734643800 | 127.68 | -0.05 | -0.04 | 127.71 | 128.88999 | 122.92 | 976 |
| 1734557400 | 127.73 | -1.68 | -1.30 | 129.43 | 130.16999 | 126 | 403 |
| 1734470940 | 129.41 | -0.09 | -0.07 | 129.5 | 129.5 | 128.5 | 304 |
| 1734384540 | 129.5 | 0.74 | 0.57 | 128.76 | 132.97 | 128.76 | 415 |
| 1734125340 | 128.76 | -0.49 | -0.38 | 126.66 | 130.63999 | 126.66 | 558 |
| 1734039000 | 129.25 | -2.26 | -1.72 | 131.51 | 132.99 | 128.82 | 415 |
| 1733952540 | 131.51 | 1.5 | 1.15 | 130.5 | 133.28 | 129.91 | 357 |
| 1733866140 | 130.01 | -2.67 | -2.01 | 133.29 | 133.29 | 129.8 | 221 |
| 1733779740 | 132.68 | 2.22 | 1.70 | 129.85 | 133.34 | 129.85 | 492 |
| 1733520600 | 130.46 | -2.04 | -1.54 | 129.85 | 140 | 128.43 | 165 |
| 1733434200 | 132.5 | -1.81 | -1.35 | 130.51 | 134.31 | 128.09 | 934 |
| 1733347800 | 134.31 | 1.68 | 1.27 | 132.25 | 134.47 | 130.03 | 702 |
| 1733261340 | 132.63 | -0.29 | -0.22 | 132.93 | 134 | 132.3 | 541 |
| 1733174940 | 132.91999 | -1.38 | -1.03 | 134.3 | 135.41 | 132.91999 | 553 |
| 1732915740 | 134.3 | 0.27 | 0.20 | 134.03 | 135.77 | 133.01 | 1398 |
| 1732829400 | 134.03 | -0.09 | -0.07 | 136.97999 | 136.97999 | 133.22999 | 394 |
| 1732743000 | 134.12 | -1.33 | -0.98 | 135.44999 | 136.54 | 133.66999 | 533 |
| 1732656600 | 135.44999 | -0.03 | -0.02 | 135.38999 | 135.47 | 134.9 | 341 |
| 1732570140 | 135.47999 | 0.34 | 0.25 | 135.1 | 135.5 | 134.41999 | 508 |
| 1732310940 | 135.13999 | 0.11 | 0.08 | 135.51 | 135.51 | 134.38 | 941 |
| 1732224600 | 135.03 | 0.02 | 0.01 | 135.5 | 135.5 | 134.6 | 271 |
| 1732051800 | 135.01 | -0.5 | -0.37 | 135 | 135.51 | 134.43 | 241 |
| 1731965340 | 135.51 | 1.79 | 1.34 | 133.72999 | 135.51 | 133.72 | 922 |
| 1731619800 | 133.72 | -0.38 | -0.28 | 134.68 | 135.19999 | 133.72 | 722 |
| 1731533400 | 134.1 | 0.28 | 0.21 | 133.71 | 135.3 | 133.69999 | 512 |
| 1731446940 | 133.82 | -0.56 | -0.42 | 133.5 | 135.47999 | 133.5 | 484 |
| 1731360540 | 134.38 | -1.1 | -0.81 | 135.47999 | 135.47999 | 134.1 | 352 |
| 1731101400 | 135.47999 | 1.51 | 1.13 | 132.51 | 135.5 | 132.51 | 658 |
| 1731014940 | 133.97 | -0.03 | -0.02 | 133.31 | 134.18 | 131.8 | 2268 |
| 1730928600 | 134 | -0.79 | -0.59 | 134.69999 | 134.71 | 132.94999 | 666 |
| 1730842200 | 134.79 | 0.39 | 0.29 | 135 | 135 | 134.02 | 370 |
| 1730755800 | 134.4 | -0.55 | -0.41 | 135 | 135 | 133.4 | 337 |
| 1730496600 | 134.94999 | -0.93 | -0.68 | 135.69999 | 135.9 | 133.74 | 521 |
| 1730410200 | 135.88 | 0.04 | 0.03 | 135.9 | 135.9 | 135.5 | 72 |
| 1730323800 | 135.84 | 0.34 | 0.25 | 135.4 | 135.9 | 135.4 | 330 |
| 1730237340 | 135.5 | 0.04 | 0.03 | 135.46 | 135.97 | 135.4 | 436 |
| 1730151000 | 135.46 | 0.56 | 0.42 | 134.71 | 135.47 | 134.5 | 362 |
| 1729891800 | 134.9 | -0.67 | -0.49 | 135.57 | 135.58 | 134.9 | 302 |
| 1729805400 | 135.57 | -0.51 | -0.37 | 136.08 | 136.71 | 134.85 | 369 |
| 1729719000 | 136.08 | -0.68 | -0.50 | 136.76 | 136.78 | 136.05 | 351 |
| 1729632600 | 136.76 | -0.49 | -0.36 | 136.82 | 137.15 | 136.69999 | 490 |
| 1729546140 | 137.25 | 0.36 | 0.26 | 136.9 | 137.54 | 136.83 | 564 |
| 1729287000 | 136.88999 | -0.83 | -0.60 | 138.15 | 138.15 | 136.88999 | 374 |
| 1729200540 | 137.72 | 0.7 | 0.51 | 137.8 | 137.97999 | 137.55 | 310 |
| 1729114140 | 137.02 | 0.21 | 0.15 | 136.83 | 137.91999 | 136.83 | 58 |
| 1729027740 | 136.81 | -1.05 | -0.76 | 138.27 | 138.27 | 136.81 | 500 |
| 1728941340 | 137.86 | -0.14 | -0.10 | 138.27 | 138.27 | 137.58 | 310 |
| 1728682200 | 138 | -0.48 | -0.35 | 138.47 | 138.47999 | 138 | 633 |
| 1728595740 | 138.47999 | 0.93 | 0.68 | 137.99 | 138.47999 | 137.99 | 128 |
| 1728509400 | 137.55 | -0.06 | -0.04 | 137.55 | 137.55 | 137.3 | 557 |
| 1728422940 | 137.61 | -0.65 | -0.47 | 138.97999 | 138.97999 | 137.5 | 274 |
| 1728336600 | 138.26 | -0.67 | -0.48 | 139.63999 | 139.63999 | 138.02 | 190 |
| 1728077400 | 138.93 | -0.97 | -0.69 | 139.8 | 139.8 | 138.65 | 465 |
| 1727991000 | 139.9 | 0.72 | 0.52 | 140 | 140 | 139.01 | 172 |
| 1727904540 | 139.18 | 0.21 | 0.15 | 140.65 | 140.65 | 138.97 | 211 |
| 1727818200 | 138.97 | -1.51 | -1.07 | 141.5 | 141.5 | 138.5 | 557 |
| 1727731800 | 140.47999 | 0.72 | 0.52 | 139.76 | 140.47999 | 127.74 | 1364 |
| 1727472600 | 139.76 | -0.22 | -0.16 | 138.94999 | 140.25 | 138.94999 | 356 |
| 1727386140 | 139.97999 | 0.01 | 0.01 | 139.88999 | 140.25 | 138.94999 | 568 |
| 1727299740 | 139.97 | -1.04 | -0.74 | 141 | 141.47 | 139 | 692 |
| 1727213400 | 141.01 | 0.01 | 0.01 | 141 | 141.49 | 139.54 | 167 |
| 1727127000 | 141 | -0.09 | -0.06 | 142.01 | 142.01 | 139.51 | 674 |
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
