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 | -14.92 | -8.41843931614 | 177.23 | 177.35 | 157.07 | 20302 | 160.73034397 | FU |
| 4 | 5.23 | 3.32951362363 | 157.08 | 185.95 | 153.72 | 29550 | 165.82868684 | FU |
| 12 | 72.2 | 80.1242925314 | 90.11 | 185.95 | 89.62 | 16289 | 148.57730838 | FU |
| 26 | 66.33 | 69.1081475307 | 95.98 | 185.95 | 81.43 | 9720 | 133.75989051 | FU |
| 52 | 99.23 | 157.308180089 | 63.08 | 185.95 | 56 | 7905 | 117.42963007 | FU |
| 156 | 135.33 | 501.593773165 | 26.98 | 185.95 | 25 | 4346 | 107.79706531 | FU |
| 260 | 135.33 | 501.593773165 | 26.98 | 185.95 | 25 | 4346 | 107.79706531 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 162.31 | 2.61 | 1.63 | 163 | 165.41999 | 158.35 | 8985 |
| 1734989340 | 159.69999 | -2.28 | -1.41 | 161.97999 | 165.47999 | 157.51 | 11644 |
| 1734730200 | 161.97999 | 1.97 | 1.23 | 158.28 | 164.87 | 157.07 | 24103 |
| 1734643800 | 160.01 | -19.99 | -11.11 | 177.23 | 177.35 | 160.01 | 25159 |
| 1734557400 | 180 | 0 | 0.00 | 180 | 180.53 | 175 | 12421 |
| 1734470940 | 180 | 2 | 1.12 | 182.79 | 185.95 | 179.39 | 25217 |
| 1734384540 | 178 | 8.18 | 4.82 | 172.12 | 180.5 | 172.12 | 23855 |
| 1734125340 | 169.82 | -0.18 | -0.11 | 171.04 | 172 | 167.22 | 26851 |
| 1734039000 | 170 | 1.64 | 0.97 | 167 | 170.92 | 165 | 41163 |
| 1733952540 | 168.36 | 4.36 | 2.66 | 164 | 168.51 | 161.25 | 32016 |
| 1733866140 | 164 | 0.15 | 0.09 | 165 | 166.69 | 158.11 | 28670 |
| 1733779740 | 163.85 | -6.51 | -3.82 | 168.43 | 169 | 162.5 | 41936 |
| 1733520600 | 170.36 | 5.72 | 3.47 | 164.47999 | 170.78 | 156 | 21576 |
| 1733434200 | 164.63999 | 1.03 | 0.63 | 168.99 | 177 | 163.44999 | 38903 |
| 1733347800 | 163.61 | 3.87 | 2.42 | 163.26 | 164.02 | 157.05 | 37930 |
| 1733261340 | 159.74 | -2.76 | -1.70 | 159.5 | 161.99 | 157.56 | 35624 |
| 1733174940 | 162.5 | 0.74 | 0.46 | 158.1 | 163.36 | 158.1 | 48883 |
| 1732915740 | 161.76 | 2.76 | 1.74 | 160 | 163.59 | 159 | 20509 |
| 1732829400 | 159 | 1.97 | 1.25 | 157.08 | 159 | 153.72 | 35442 |
| 1732743000 | 157.03 | 11.54 | 7.93 | 148.78 | 157.4 | 148.78 | 12988 |
| 1732656600 | 145.49 | -6.16 | -4.06 | 147.5 | 150.75 | 144.43 | 6898 |
| 1732570140 | 151.65 | -6.35 | -4.02 | 156.68 | 157.99 | 150 | 18230 |
| 1732310940 | 158 | 2.78 | 1.79 | 155.52 | 159 | 155.22 | 15652 |
| 1732224600 | 155.22 | 8.71 | 5.94 | 157 | 157.54 | 152.85 | 15280 |
| 1732051800 | 146.51 | 2.52 | 1.75 | 146 | 148.47999 | 143.96 | 7647 |
| 1731965340 | 143.99 | 3.97 | 2.84 | 142 | 145.57 | 141.38 | 13877 |
| 1731619800 | 140.02 | -0.98 | -0.70 | 143.47 | 148.99 | 139.4 | 26438 |
| 1731533400 | 141 | -1.3 | -0.91 | 139 | 149 | 133 | 16363 |
| 1731446940 | 142.3 | 2.5 | 1.79 | 139.74 | 142.36 | 135.38999 | 10125 |
| 1731360540 | 139.8 | 21.36 | 18.03 | 121.6 | 139.84 | 121.6 | 29300 |
| 1731101400 | 118.44 | 1.19 | 1.01 | 119 | 120.07 | 117.25 | 6209 |
| 1731014940 | 117.25 | -0.04 | -0.03 | 116 | 118 | 111.92 | 28503 |
| 1730928600 | 117.29 | 7.59 | 6.92 | 115.5 | 119.87 | 115.5 | 6978 |
| 1730842200 | 109.7 | 4.02 | 3.80 | 107 | 111.8 | 107 | 8462 |
| 1730755800 | 105.68 | -5.94 | -5.32 | 110.57 | 114.03 | 105.5 | 9172 |
| 1730496600 | 111.62 | 0.61 | 0.55 | 111.01 | 114 | 110.28 | 10118 |
| 1730410200 | 111.01 | -0.81 | -0.72 | 112.94 | 114.3 | 108.19 | 7424 |
| 1730323800 | 111.82 | -2.48 | -2.17 | 113.93 | 113.93 | 111.69 | 9442 |
| 1730237340 | 114.3 | 5.63 | 5.18 | 110.05 | 114.3 | 109.78 | 7946 |
| 1730151000 | 108.67 | 3.9 | 3.72 | 106 | 108.67 | 106 | 8657 |
| 1729891800 | 104.77 | -0.46 | -0.44 | 106 | 107.21 | 103.35 | 5596 |
| 1729805400 | 105.23 | 1.94 | 1.88 | 104.51 | 105.53 | 104.51 | 6357 |
| 1729719000 | 103.29 | -1.4 | -1.34 | 104.3 | 104.61 | 102.06 | 4153 |
| 1729632600 | 104.69 | 0.66 | 0.63 | 105.23 | 107 | 103.44 | 3886 |
| 1729546140 | 104.03 | -3.08 | -2.88 | 107.11 | 107.11 | 104.03 | 2129 |
| 1729287000 | 107.11 | 3.26 | 3.14 | 106.36 | 107.5 | 106.11 | 1731 |
| 1729200540 | 103.85 | -2.41 | -2.27 | 106.26 | 106.26 | 103.22 | 6804 |
| 1729114140 | 106.26 | 4.25 | 4.17 | 105 | 107.21 | 103.99 | 7976 |
| 1729027740 | 102.01 | 0.51 | 0.50 | 101.5 | 104.26 | 100.5 | 10488 |
| 1728941340 | 101.5 | 5.19 | 5.39 | 99 | 101.85 | 99 | 3417 |
| 1728682200 | 96.31 | 5.22 | 5.73 | 93.05 | 97.02 | 93.05 | 12270 |
| 1728595740 | 91.09 | -2.1 | -2.25 | 93.19 | 93.22 | 89.98 | 5948 |
| 1728509400 | 93.19 | -1.1 | -1.17 | 94.3 | 95.02 | 93 | 2741 |
| 1728422940 | 94.29 | -0.79 | -0.83 | 95 | 95.08 | 93.89 | 5504 |
| 1728336600 | 95.08 | 1.61 | 1.72 | 93.47 | 96.16 | 93.47 | 13248 |
| 1728077400 | 93.47 | 2.57 | 2.83 | 92.81 | 93.47 | 91.49 | 3543 |
| 1727991000 | 90.9 | 0.01 | 0.01 | 90.11 | 91.17 | 89.62 | 8767 |
| 1727904540 | 90.89 | -1.35 | -1.46 | 91.62 | 93 | 89.87 | 3103 |
| 1727818200 | 92.24 | -2.05 | -2.17 | 94.29 | 94.29 | 91.15 | 10167 |
| 1727731800 | 94.29 | -3.56 | -3.64 | 95.7 | 95.7 | 90 | 17707 |
| 1727472600 | 97.85 | 0.93 | 0.96 | 97.02 | 98.85 | 97.02 | 4617 |
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
