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 | -6.47 | -4.06841476451 | 159.03 | 161.66 | 151.93 | 0 | 0 | IX |
| 4 | -25.62 | -14.3787181502 | 178.18 | 178.75 | 151.93 | 0 | 0 | IX |
| 12 | -44.64 | -22.6369168357 | 197.2 | 204.66 | 151.93 | 0 | 0 | IX |
| 26 | -73.62 | -32.5492970201 | 226.18 | 229.19 | 151.93 | 0 | 0 | IX |
| 52 | -74.96 | -32.9465541491 | 227.52 | 245.78 | 151.93 | 0 | 0 | IX |
| 156 | -117.49 | -43.5067580078 | 270.05 | 417.96 | 151.93 | 0 | 0 | IX |
| 260 | -322.64 | -67.8956228956 | 475.2 | 1166.1 | 151.93 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 152.81 | -1.67 | -1.08 | 153.96 | 154.61 | 152.33 | 0 |
| 1738949400 | 154.47999 | 1.64 | 1.07 | 152.79 | 154.86 | 152.27 | 0 |
| 1738863000 | 152.84 | -4.58 | -2.91 | 155.53 | 155.91999 | 152.57 | 0 |
| 1738776600 | 157.41999 | -1.15 | -0.73 | 159.72999 | 160.35 | 157.41999 | 0 |
| 1738690200 | 158.57 | -1.12 | -0.70 | 159.03 | 161.66 | 158.38 | 0 |
| 1738603800 | 159.69 | 4.45 | 2.87 | 161.5 | 162.19999 | 159.19999 | 0 |
| 1738344600 | 155.24 | -0.03 | -0.02 | 154.66999 | 155.85 | 154.26 | 0 |
| 1738258200 | 155.27 | -1.26 | -0.80 | 156.01 | 156.38 | 155.19999 | 0 |
| 1738171800 | 156.53 | -3.04 | -1.91 | 158.4 | 158.94 | 156.02 | 0 |
| 1738085400 | 159.57 | -2.22 | -1.37 | 160.43 | 161.61 | 158.88 | 0 |
| 1737999000 | 161.79 | 1.8 | 1.13 | 162.99 | 164.79 | 160.85 | 0 |
| 1737739800 | 159.99 | 0.29 | 0.18 | 158.97 | 160.61 | 158.11 | 0 |
| 1737653400 | 159.69999 | -2.36 | -1.46 | 161.74 | 162.1 | 159.52 | 0 |
| 1737567000 | 162.06 | -3.3 | -2.00 | 163.38999 | 163.51 | 160.86 | 0 |
| 1737480600 | 165.36 | -0.78 | -0.47 | 167.19999 | 167.25 | 165.3 | 0 |
| 1737394200 | 166.13999 | -1.27 | -0.76 | 167.57 | 167.89 | 165.11 | 0 |
| 1737135000 | 167.41 | -4.08 | -2.38 | 170.26 | 170.52 | 167.06 | 0 |
| 1737048600 | 171.49 | -1.31 | -0.76 | 171.31 | 172.75 | 171.15 | 0 |
| 1736962200 | 172.8 | -5.29 | -2.97 | 177.54 | 177.79 | 171.83 | 0 |
| 1736875800 | 178.09 | -2.44 | -1.35 | 178.18 | 178.75 | 176.45 | 0 |
| 1736789400 | 180.53 | 1.58 | 0.88 | 180.1 | 182.43 | 179.76 | 0 |
| 1736530200 | 178.95 | 1.83 | 1.03 | 177.17 | 179.41 | 175.71 | 0 |
| 1736443800 | 177.12 | 0.27 | 0.15 | 177.69 | 178.35 | 176.36 | 0 |
| 1736357400 | 176.85 | 0.23 | 0.13 | 176.98 | 178.36 | 174.23 | 0 |
| 1736271000 | 176.62 | -2.16 | -1.21 | 179 | 179.95 | 175.73 | 0 |
| 1736184600 | 178.78 | -5.61 | -3.04 | 183.1 | 184.24 | 178.78 | 0 |
| 1735925400 | 184.39 | 2.2 | 1.21 | 182.16 | 185.08 | 182.12 | 0 |
| 1735839000 | 182.19 | -2.01 | -1.09 | 184.07 | 185.72 | 182.19 | 0 |
| 1735579800 | 184.2 | 1.5 | 0.82 | 184.5 | 184.69 | 182.94 | 0 |
| 1735320600 | 182.7 | -2.35 | -1.27 | 185.54 | 186.11 | 182.7 | 0 |
| 1734975000 | 185.05 | 0.8 | 0.43 | 185.06 | 185.85 | 184.07 | 0 |
| 1734715800 | 184.25 | 1.6 | 0.88 | 185.38 | 188.55 | 183.52 | 0 |
| 1734629400 | 182.65 | 4.84 | 2.72 | 181.55 | 182.83 | 180.27 | 0 |
| 1734543000 | 177.81 | 0.11 | 0.06 | 177.26 | 177.82 | 176.28 | 0 |
| 1734456600 | 177.7 | 1.22 | 0.69 | 176.92 | 177.78 | 175.78 | 0 |
| 1734370200 | 176.48 | 1.71 | 0.98 | 175.68 | 176.64 | 175.21 | 0 |
| 1734111000 | 174.77 | 0.39 | 0.22 | 174 | 175.44 | 172.78 | 0 |
| 1734024600 | 174.38 | -0.42 | -0.24 | 174.14 | 175.04 | 173.91 | 0 |
| 1733938200 | 174.8 | -1.17 | -0.66 | 176.59 | 176.64 | 174.52 | 0 |
| 1733851800 | 175.97 | 0.34 | 0.19 | 176.84 | 176.85 | 174.85 | 0 |
| 1733765400 | 175.63 | 0.8 | 0.46 | 173.64 | 176.1 | 173.64 | 0 |
| 1733506200 | 174.83 | -0.4 | -0.23 | 175 | 175.75 | 174.12 | 0 |
| 1733419800 | 175.23 | -2.18 | -1.23 | 177.7 | 177.73 | 174.98 | 0 |
| 1733333400 | 177.41 | -3.85 | -2.12 | 179.73 | 180.06 | 176.89 | 0 |
| 1733247000 | 181.26 | -1.48 | -0.81 | 182.54 | 182.92 | 180.87 | 0 |
| 1733160600 | 182.74 | -5.75 | -3.05 | 189.41 | 189.75 | 182.74 | 0 |
| 1732901400 | 188.49 | -3.93 | -2.04 | 192.97 | 193.37 | 188.22 | 0 |
| 1732815000 | 192.42 | -3.28 | -1.68 | 193.62 | 194.03 | 192.18 | 0 |
| 1732728600 | 195.7 | 0.74 | 0.38 | 195.78 | 198.06 | 195.19 | 0 |
| 1732642200 | 194.96 | 2.22 | 1.15 | 194.7 | 196.08 | 193.18 | 0 |
| 1732555800 | 192.74 | -1.51 | -0.78 | 191.59 | 194.25 | 191.47 | 0 |
| 1732296600 | 194.25 | -3.6 | -1.82 | 195.96 | 200.17 | 193.93 | 0 |
| 1732210200 | 197.85 | -2.94 | -1.46 | 199.66 | 203.06 | 197.72 | 0 |
| 1732123800 | 200.79 | 1.21 | 0.61 | 197.69 | 201.69 | 196.73 | 0 |
| 1732037400 | 199.58 | 2.7 | 1.37 | 197.2 | 204.66 | 196.47 | 0 |
| 1731951000 | 196.88 | 0.59 | 0.30 | 195.66 | 198.87 | 195.04 | 0 |
| 1731691800 | 196.29 | 1.12 | 0.57 | 197.82 | 198.11 | 194.71 | 0 |
| 1731605400 | 195.17 | -5.45 | -2.72 | 199.21 | 199.46 | 194.24 | 0 |
| 1731519000 | 200.62 | 0.69 | 0.35 | 200.18 | 204.08 | 198.05 | 0 |
| 1731432600 | 199.93 | 8.23 | 4.29 | 195.46 | 200.2 | 193.89 | 0 |
| 1731346200 | 191.7 | -4.61 | -2.35 | 192.96 | 193.05 | 189.69 | 0 |
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
