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 | -6.16 | -3.76390076989 | 163.66 | 164.35 | 155.6 | 11736 | 159.44794056 | DR |
| 4 | 17.7 | 12.660944206 | 139.8 | 170.45 | 137.2 | 22484 | 158.22926738 | DR |
| 12 | -13.49 | -7.8893502544 | 170.99 | 176.32 | 136.43 | 25470 | 161.57702868 | DR |
| 26 | -1.5 | -0.943396226415 | 159 | 181.98 | 136.43 | 22027 | 163.86268837 | DR |
| 52 | 63.31 | 67.2152033125 | 94.19 | 181.98 | 91.08 | 16988 | 151.8006278 | DR |
| 156 | 104.58629813 | 197.654472157 | 52.91370187 | 181.98 | 39.6003614 | 9581 | 120.03776266 | DR |
| 260 | 140.5083414 | 826.925403268 | 16.9916586 | 181.98 | 16.9916586 | 6631 | 117.25752998 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 157.5 | -2.59 | -1.62 | 161.69999 | 161.69999 | 157.5 | 8977 |
| 1734384540 | 160.09 | 2.09 | 1.32 | 159.44999 | 161.59 | 157.8 | 5275 |
| 1734125340 | 158 | 1.96 | 1.26 | 157.5 | 160.01 | 155.6 | 12481 |
| 1734039000 | 156.04 | -3.95 | -2.47 | 161.1 | 161.1 | 155.62 | 5411 |
| 1733952540 | 159.99 | -0.51 | -0.32 | 162.11 | 162.11 | 157.43 | 8309 |
| 1733866140 | 160.5 | -1.89 | -1.16 | 163.66 | 164.35 | 160.5 | 27205 |
| 1733779740 | 162.38999 | -4.97 | -2.97 | 169.73 | 169.73 | 162.06 | 90728 |
| 1733520600 | 167.36 | 2.31 | 1.40 | 164.96 | 169.96 | 164.96 | 17098 |
| 1733434200 | 165.05 | -3.83 | -2.27 | 167.99 | 167.99 | 162.88999 | 18906 |
| 1733347800 | 168.88 | 3.75 | 2.27 | 166 | 170.45 | 165.62 | 29694 |
| 1733261340 | 165.13 | 2.32 | 1.42 | 162.8 | 165.19 | 161.85 | 23727 |
| 1733174940 | 162.81 | 3.26 | 2.04 | 159.01 | 163.02 | 159.01 | 31082 |
| 1732915740 | 159.55 | 3.92 | 2.52 | 158 | 161 | 158 | 19205 |
| 1732829400 | 155.63 | -2.28 | -1.44 | 157.91 | 157.91999 | 154.34 | 6301 |
| 1732743000 | 157.91 | 3.93 | 2.55 | 153.97999 | 157.91 | 151.21 | 24938 |
| 1732656600 | 153.97999 | 8.88 | 6.12 | 151.51 | 156.03 | 149.96 | 25915 |
| 1732570140 | 145.1 | -0.26 | -0.18 | 146.82 | 146.82 | 143.37 | 8542 |
| 1732310940 | 145.36 | 0.7 | 0.48 | 145.31 | 148 | 144.33 | 8642 |
| 1732224600 | 144.66 | 4.75 | 3.40 | 145 | 146.58 | 142.59 | 30225 |
| 1732051800 | 139.91 | 0.11 | 0.08 | 139.8 | 140.41999 | 137.19999 | 33509 |
| 1731965340 | 139.8 | -12.03 | -7.92 | 144 | 144 | 136.43 | 76744 |
| 1731619800 | 151.83 | -4.87 | -3.11 | 156.69999 | 158.25 | 151.47999 | 22311 |
| 1731533400 | 156.69999 | -0.64 | -0.41 | 157.16999 | 159.99 | 156.19999 | 38467 |
| 1731446940 | 157.34 | -2.27 | -1.42 | 161.91 | 161.91 | 156.33 | 11046 |
| 1731360540 | 159.61 | 0.3 | 0.19 | 160.91 | 163.03 | 159.31 | 11111 |
| 1731101400 | 159.31 | 7.41 | 4.88 | 152 | 162.58 | 152 | 52999 |
| 1731014940 | 151.9 | 4.9 | 3.33 | 147 | 151.9 | 146.28 | 48860 |
| 1730928600 | 147 | -7 | -4.55 | 157 | 158.47999 | 145.53 | 31500 |
| 1730842200 | 154 | -1.68 | -1.08 | 157.24 | 157.24 | 153.01 | 8520 |
| 1730755800 | 155.68 | -4.24 | -2.65 | 158.1 | 158.1 | 153.8 | 16538 |
| 1730496600 | 159.91999 | -0.08 | -0.05 | 160.97 | 161.28 | 158.57 | 27230 |
| 1730410200 | 160 | -2.08 | -1.28 | 161.4 | 164.71 | 158.88 | 25224 |
| 1730323800 | 162.08 | -12.17 | -6.98 | 155.91999 | 165.54 | 148.47999 | 178945 |
| 1730237340 | 174.25 | 3.57 | 2.09 | 172.55 | 174.5 | 170.68 | 27528 |
| 1730151000 | 170.68 | -0.06 | -0.04 | 168.84 | 170.73 | 168.84 | 8725 |
| 1729891800 | 170.74 | 2.59 | 1.54 | 170.07 | 170.79 | 169.47 | 9597 |
| 1729805400 | 168.15 | -2.98 | -1.74 | 171.57 | 174.12 | 167.47999 | 15740 |
| 1729719000 | 171.13 | -1.37 | -0.79 | 172.5 | 172.89 | 169.51 | 9611 |
| 1729632600 | 172.5 | 0.6 | 0.35 | 171.9 | 173.4 | 170.85 | 95602 |
| 1729546140 | 171.9 | -3.11 | -1.78 | 174.76 | 175.66 | 171.9 | 65834 |
| 1729287000 | 175.01 | 2.15 | 1.24 | 173.39 | 175.01 | 171.33 | 6060 |
| 1729200540 | 172.86 | -1.35 | -0.77 | 174.23 | 176.32 | 172.86 | 12651 |
| 1729114140 | 174.21 | 2.06 | 1.20 | 172.95 | 174.21 | 170.1 | 11640 |
| 1729027740 | 172.15 | -2.27 | -1.30 | 174.99 | 175 | 170.87 | 11094 |
| 1728941340 | 174.42 | 0.21 | 0.12 | 175.11 | 175.95 | 172.62 | 25434 |
| 1728682200 | 174.21 | 5.01 | 2.96 | 169.6 | 174.97 | 169.6 | 94892 |
| 1728595740 | 169.2 | -2.32 | -1.35 | 172 | 172 | 168.35 | 4598 |
| 1728509400 | 171.52 | 2.56 | 1.52 | 169.61 | 171.65 | 169.61 | 14744 |
| 1728422940 | 168.96 | 4.23 | 2.57 | 165.3 | 169.99 | 165.21 | 12080 |
| 1728336600 | 164.72999 | 4.08 | 2.54 | 162.09 | 165.69 | 161.01 | 6265 |
| 1728077400 | 160.65 | 0.14 | 0.09 | 161 | 162.11 | 159.75 | 4645 |
| 1727991000 | 160.51 | -0.77 | -0.48 | 162.08 | 162.96 | 160.51 | 2560 |
| 1727904540 | 161.28 | 1.18 | 0.74 | 160 | 162 | 159.04 | 2290 |
| 1727818200 | 160.1 | -0.06 | -0.04 | 160.79 | 163.75 | 159.21 | 15224 |
| 1727731800 | 160.16 | 0.79 | 0.50 | 158.47 | 160.79 | 155.85 | 11779 |
| 1727472600 | 159.37 | -5.02 | -3.05 | 163.76 | 163.76 | 159 | 5033 |
| 1727386140 | 164.38999 | -4.25 | -2.52 | 167.95 | 167.95 | 164.24 | 19227 |
| 1727299740 | 168.64 | 1.19 | 0.71 | 168.64 | 170.96 | 168.3 | 2562 |
| 1727213400 | 167.44999 | -2.35 | -1.38 | 170.99 | 170.99 | 165.58 | 5146 |
| 1727127000 | 169.8 | -0.22 | -0.13 | 170.81 | 171.52 | 168.14 | 5311 |
| 1726867800 | 170.02 | 5.01 | 3.04 | 166.43 | 171.5 | 166.43 | 7808 |
| 1726781400 | 165.01 | 0.21 | 0.13 | 165.1 | 165.96 | 163.05 | 3235 |
| 1726695000 | 164.8 | -1.27 | -0.76 | 166.4 | 166.49 | 164.02 | 6695 |
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
