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 | 6.41 | 3.92240851793 | 163.42 | 171.13 | 161.16 | 4 | 161.76 | DR |
| 4 | 27.41 | 19.2458924308 | 142.42 | 171.13 | 140.69 | 180 | 159.11943466 | DR |
| 12 | 51.15 | 43.0990899899 | 118.68 | 171.13 | 116.4 | 65 | 157.18133448 | DR |
| 26 | 71.03 | 71.8927125506 | 98.8 | 171.13 | 98.8 | 54 | 140.74551442 | DR |
| 52 | 83.96 | 97.7757074648 | 85.87 | 171.13 | 82.96 | 47 | 119.03147131 | DR |
| 156 | 78.57 | 86.0946745562 | 91.26 | 171.13 | 78 | 538 | 93.08151382 | DR |
| 260 | 87 | 105.034407823 | 82.83 | 171.13 | 50.97 | 814 | 90.37138638 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 169.83 | 4.23 | 2.55 | 171.13 | 171.13 | 169.83 | 197 |
| 1732829400 | 165.6 | 0 | 0.00 | 165.6 | 165.6 | 165.6 | 0 |
| 1732743000 | 165.6 | 3.52 | 2.17 | 165.6 | 165.6 | 165.6 | 1 |
| 1732656600 | 162.08 | 0.92 | 0.57 | 162.08 | 162.08 | 162.08 | 3 |
| 1732570140 | 161.16 | 0.68 | 0.42 | 163.41999 | 163.41999 | 161.16 | 8 |
| 1732310940 | 160.47999 | 0 | 0.00 | 160.47999 | 160.47999 | 160.47999 | 0 |
| 1732224540 | 160.47999 | 0 | 0.00 | 160.47999 | 160.47999 | 160.47999 | 0 |
| 1732051740 | 160.47999 | 0 | 0.00 | 160.47999 | 160.47999 | 160.47999 | 0 |
| 1731965340 | 160.47999 | 4.96 | 3.19 | 160.47999 | 160.47999 | 160.47999 | 1963 |
| 1731619800 | 155.52 | -1.6 | -1.02 | 155.52 | 155.52 | 155.52 | 1 |
| 1731533400 | 157.12 | 0 | 0.00 | 157.37 | 157.37 | 157.12 | 2 |
| 1731446940 | 157.12 | 0.67 | 0.43 | 157.12 | 157.12 | 157.12 | 5 |
| 1731360600 | 156.44999 | 0 | 0.00 | 156.44999 | 156.44999 | 156.44999 | 0 |
| 1731101400 | 156.44999 | 5.88 | 3.91 | 153.44999 | 156.44999 | 153.44999 | 3 |
| 1731014940 | 150.57 | 7.77 | 5.44 | 142.8 | 151.5 | 142.8 | 49 |
| 1730928600 | 142.8 | 0 | 0.00 | 142.8 | 142.8 | 142.8 | 0 |
| 1730842200 | 142.8 | 2.11 | 1.50 | 142.8 | 142.8 | 142.8 | 1 |
| 1730755800 | 140.69 | -1.69 | -1.19 | 141.94 | 141.94 | 140.69 | 118 |
| 1730496600 | 142.38 | -1.13 | -0.79 | 142.41999 | 142.41999 | 142.38 | 4 |
| 1730410140 | 143.51 | 0 | 0.00 | 143.51 | 143.51 | 143.51 | 0 |
| 1730323740 | 143.51 | 0 | 0.00 | 143.51 | 143.51 | 143.51 | 0 |
| 1730237340 | 143.51 | 2.02 | 1.43 | 143.51 | 143.51 | 143.51 | 1 |
| 1730151000 | 141.49 | -0.75 | -0.53 | 141.49 | 141.49 | 141.49 | 1 |
| 1729891800 | 142.24 | 0 | 0.00 | 142.24 | 142.24 | 142.24 | 0 |
| 1729805400 | 142.24 | 1.24 | 0.88 | 141.68 | 142.24 | 141.68 | 7 |
| 1729719000 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1729632600 | 141 | 0 | 0.00 | 141 | 141 | 141 | 1 |
| 1729546140 | 141 | -0.82 | -0.58 | 141 | 141 | 141 | 3 |
| 1729286940 | 141.82 | 0 | 0.00 | 141.82 | 141.82 | 141.82 | 0 |
| 1729200540 | 141.82 | 0 | 0.00 | 141.82 | 141.82 | 141.82 | 0 |
| 1729114140 | 141.82 | 1.96 | 1.40 | 141.82 | 141.82 | 141.82 | 4 |
| 1729027740 | 139.86 | 0.63 | 0.45 | 139.86 | 139.86 | 139.86 | 4 |
| 1728941340 | 139.22999 | 1.03 | 0.75 | 139.58 | 139.58 | 139.22999 | 60 |
| 1728682200 | 138.19999 | 5.08 | 3.82 | 133 | 138.19999 | 133 | 6 |
| 1728595740 | 133.12 | 2.6 | 1.99 | 132.97999 | 133.12 | 132.97999 | 4 |
| 1728509400 | 130.52 | 0 | 0.00 | 130.52 | 130.52 | 130.52 | 0 |
| 1728423000 | 130.52 | 0 | 0.00 | 130.52 | 130.52 | 130.52 | 0 |
| 1728336600 | 130.52 | 2.52 | 1.97 | 128.83 | 130.52 | 128.83 | 4 |
| 1728077400 | 128 | 0 | 0.00 | 128 | 128 | 128 | 10 |
| 1727991000 | 128 | 3.78 | 3.04 | 128 | 128 | 128 | 4 |
| 1727904540 | 124.22 | 0.74 | 0.60 | 123.48 | 124.22 | 123.48 | 6 |
| 1727818200 | 123.48 | 3.72 | 3.11 | 120.48 | 123.48 | 120.48 | 13 |
| 1727731800 | 119.76 | -1.13 | -0.93 | 119.76 | 119.76 | 119.76 | 6 |
| 1727472540 | 120.89 | 0 | 0.00 | 120.89 | 120.89 | 120.89 | 0 |
| 1727386140 | 120.89 | 0 | 0.00 | 120.89 | 120.89 | 120.89 | 0 |
| 1727299740 | 120.89 | -0.19 | -0.16 | 120.89 | 120.89 | 120.89 | 2 |
| 1727213400 | 121.08 | 4.68 | 4.02 | 121.08 | 121.08 | 121.08 | 5 |
| 1727127000 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 0 |
| 1726867800 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 0 |
| 1726781400 | 116.4 | -2.16 | -1.82 | 116.4 | 116.4 | 116.4 | 5 |
| 1726695000 | 118.56 | 0.36 | 0.30 | 118.56 | 118.56 | 118.56 | 1 |
| 1726608600 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1726522200 | 118.2 | -0.24 | -0.20 | 118.44 | 118.44 | 118.2 | 9 |
| 1726262940 | 118.44 | 0 | 0.00 | 118.44 | 118.44 | 118.44 | 0 |
| 1726176540 | 118.44 | -0.84 | -0.70 | 118.44 | 118.44 | 118.44 | 1 |
| 1726090140 | 119.28 | 0 | 0.00 | 119.28 | 119.28 | 119.28 | 0 |
| 1726003740 | 119.28 | 0.6 | 0.51 | 118.59 | 119.28 | 118.59 | 5 |
| 1725917400 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1725658200 | 118.68 | -2.04 | -1.69 | 118.68 | 118.68 | 118.68 | 3 |
| 1725571800 | 120.72 | 0 | 0.00 | 120.72 | 120.72 | 120.72 | 0 |
| 1725485400 | 120.72 | 0 | 0.00 | 120.72 | 120.72 | 120.72 | 0 |
| 1725399000 | 120.72 | 0 | 0.00 | 120.72 | 120.72 | 120.72 | 0 |
| 1725312600 | 120.72 | 0 | 0.00 | 120.72 | 120.72 | 120.72 | 0 |
| 1725053400 | 120.72 | 2.64 | 2.24 | 120.72 | 120.72 | 120.72 | 1 |
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
