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 | -20.35 | -13.0406920859 | 156.05 | 165.16 | 132.55 | 23620 | 147.53704078 | DR |
| 4 | -13.85 | -9.26111668338 | 149.55 | 173.15 | 132.55 | 26352 | 155.41902603 | DR |
| 12 | 56.75 | 71.8809373021 | 78.95 | 173.15 | 78.82 | 26454 | 129.20908219 | DR |
| 26 | 85.28 | 169.139230464 | 50.42 | 173.15 | 41.21 | 17762 | 104.52874709 | DR |
| 52 | 108.83 | 405.024190547 | 26.87 | 173.15 | 26.34 | 12574 | 85.67772631 | DR |
| 156 | 105.05 | 342.740619902 | 30.65 | 173.15 | 10.5 | 7139 | 60.59979285 | DR |
| 260 | 92.3 | 212.67281106 | 43.4 | 173.15 | 10.5 | 6489 | 60.05507336 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 135.69999 | -1.3 | -0.95 | 136 | 138.49 | 132.55 | 27069 |
| 1736458140 | 137 | -5.99 | -4.19 | 140 | 144 | 137 | 13728 |
| 1736371740 | 142.99 | 1.99 | 1.41 | 139.06 | 142.99 | 136 | 21343 |
| 1736285400 | 141 | -12.25 | -7.99 | 152.99 | 152.99 | 141 | 36684 |
| 1736198940 | 153.25 | -11.91 | -7.21 | 162.01 | 162.5 | 151.93 | 28150 |
| 1735939740 | 165.16 | 10.66 | 6.90 | 156.05 | 165.16 | 152.02 | 18197 |
| 1735853400 | 154.5 | -5.97 | -3.72 | 162 | 162 | 150 | 19721 |
| 1735594200 | 160.47 | -6.56 | -3.93 | 166.9 | 166.9 | 156.27 | 47293 |
| 1735334940 | 167.03 | -4.47 | -2.61 | 173.15 | 173.15 | 161.35 | 22012 |
| 1735248540 | 171.5 | 4.18 | 2.50 | 169.01 | 171.99 | 167.25 | 25013 |
| 1734989340 | 167.32 | 5.63 | 3.48 | 163.06 | 168.3 | 159.69 | 24818 |
| 1734730200 | 161.69 | 6.69 | 4.32 | 147.19999 | 161.69 | 144.78 | 22971 |
| 1734643800 | 155 | 5.96 | 4.00 | 152.02 | 156.56 | 150.51 | 23782 |
| 1734557400 | 149.04 | -1.91 | -1.27 | 152.46 | 160.6 | 148 | 32788 |
| 1734470940 | 150.94999 | -3.55 | -2.30 | 154 | 154 | 147.63 | 18205 |
| 1734384540 | 154.5 | 0.89 | 0.58 | 152.85 | 156.97999 | 144.41999 | 38702 |
| 1734125340 | 153.61 | 10.66 | 7.46 | 149.55 | 153.61 | 146.43 | 28219 |
| 1734039000 | 142.94999 | -3.49 | -2.38 | 143 | 149.38 | 139.5 | 26587 |
| 1733952540 | 146.44 | -0.73 | -0.50 | 146.8 | 147.55 | 136.66999 | 34748 |
| 1733866140 | 147.16999 | 0.18 | 0.12 | 146.97 | 152.49 | 142.71 | 17808 |
| 1733779740 | 146.99 | -8.3 | -5.34 | 164.53 | 165.41999 | 144 | 79765 |
| 1733520600 | 155.29 | 10.96 | 7.59 | 146.33 | 155.54 | 145.94999 | 31777 |
| 1733434200 | 144.33 | 4.08 | 2.91 | 141.44999 | 145.72999 | 139.3 | 20460 |
| 1733347800 | 140.25 | -3.96 | -2.75 | 145.19 | 145.44 | 136.08 | 44092 |
| 1733261340 | 144.21 | 9.82 | 7.31 | 135.74 | 144.21 | 133.44999 | 19096 |
| 1733174940 | 134.38999 | 1.94 | 1.46 | 137 | 137.54 | 133.08 | 16927 |
| 1732915740 | 132.44999 | -0.93 | -0.70 | 133.99 | 135.5 | 132.01 | 35822 |
| 1732829400 | 133.38 | 2.91 | 2.23 | 135.34 | 135.34 | 130.36 | 23219 |
| 1732743000 | 130.47 | 3.22 | 2.53 | 128.71 | 131 | 126.39 | 14679 |
| 1732656600 | 127.25 | 2.75 | 2.21 | 124.49 | 127.5 | 124 | 12981 |
| 1732570140 | 124.5 | 0.85 | 0.69 | 128.66999 | 130.91999 | 124.11 | 40110 |
| 1732310940 | 123.65 | 1.66 | 1.36 | 119.85 | 124.56 | 118.69 | 21028 |
| 1732224600 | 121.99 | 1.06 | 0.88 | 120.83 | 122.79 | 118.22 | 11393 |
| 1732051800 | 120.93 | 4.93 | 4.25 | 115 | 120.93 | 113.81 | 40646 |
| 1731965340 | 116 | -2.19 | -1.85 | 127 | 127.26 | 113.88 | 42462 |
| 1731619800 | 118.19 | -2.77 | -2.29 | 119.84 | 119.84 | 113.34 | 28309 |
| 1731533400 | 120.96 | 6.45 | 5.63 | 115.48 | 122.31 | 115.48 | 31339 |
| 1731446940 | 114.51 | -4.48 | -3.77 | 113 | 115.68 | 112.71 | 30921 |
| 1731360540 | 118.99 | 7.19 | 6.43 | 115.2 | 119.54 | 113.52 | 31357 |
| 1731101400 | 111.8 | 7.28 | 6.97 | 104.5 | 112 | 104.5 | 32955 |
| 1731014940 | 104.52 | -0.43 | -0.41 | 107.84 | 107.84 | 100.99 | 29493 |
| 1730928600 | 104.95 | 6.67 | 6.79 | 99.9 | 104.95 | 99.9 | 25158 |
| 1730842200 | 98.28 | 17.28 | 21.33 | 91 | 98.69 | 90.73 | 50692 |
| 1730755800 | 81 | -1.75 | -2.11 | 81.42 | 81.42 | 79.27 | 19522 |
| 1730496600 | 82.75 | 2.5 | 3.12 | 80.99 | 82.75 | 80.55 | 20682 |
| 1730410200 | 80.25 | -1.75 | -2.13 | 81.78 | 83.13 | 79 | 22009 |
| 1730323800 | 82 | -4.4 | -5.09 | 85.2 | 86.31 | 82 | 10193 |
| 1730237340 | 86.4 | 0.65 | 0.76 | 85.94 | 86.5 | 84.4 | 8922 |
| 1730151000 | 85.75 | -0.25 | -0.29 | 86 | 86.49 | 85.08 | 17109 |
| 1729891800 | 86 | 3.52 | 4.27 | 83.31 | 86 | 83.24 | 37254 |
| 1729805400 | 82.48 | 1.18 | 1.45 | 82.12 | 83.22 | 81.35 | 47248 |
| 1729719000 | 81.3 | 0.3 | 0.37 | 81.49 | 83.19 | 80.09 | 9092 |
| 1729632600 | 81 | -0.28 | -0.34 | 81.28 | 82.29 | 80.2 | 2424 |
| 1729546140 | 81.28 | -0.17 | -0.21 | 81.01 | 82.62 | 80.56 | 9776 |
| 1729287000 | 81.45 | 2.5 | 3.17 | 78.95 | 81.51 | 78.82 | 8846 |
| 1729200540 | 78.95 | -0.01 | -0.01 | 79.8 | 80.58 | 78.93 | 23983 |
| 1729114140 | 78.96 | -0.96 | -1.20 | 80.7 | 80.7 | 76.35 | 15720 |
| 1729027740 | 79.92 | -1.08 | -1.33 | 81.19 | 81.81 | 78.47 | 18167 |
| 1728941340 | 81 | -2.99 | -3.56 | 82.46 | 83.01 | 80.82 | 10728 |
| 1728682200 | 83.99 | 2.63 | 3.23 | 81.36 | 83.99 | 80.05 | 13784 |
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
