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 | -37.2623 | -19.9601571431 | 186.6834 | 186.7029 | 129.3954 | 0 | 0 | IX |
| 4 | -34.8692 | -18.9208004979 | 184.2903 | 196.696 | 129.3954 | 0 | 0 | IX |
| 12 | -65.9031 | -30.6064529672 | 215.3242 | 228.3694 | 129.3954 | 0 | 0 | IX |
| 26 | -45.595 | -23.3801209233 | 195.0161 | 228.3694 | 129.3954 | 0 | 0 | IX |
| 52 | -20.1517 | -11.8838044781 | 169.5728 | 228.3694 | 129.3954 | 0 | 0 | IX |
| 156 | 0.6572 | 0.441773844326 | 148.7639 | 228.3694 | 92.8793 | 0 | 0 | IX |
| 260 | 89.0263 | 147.407227112 | 60.3948 | 228.3694 | 57.8337 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744216200 | 138.717 | -12.6 | -8.33 | 151.0739 | 151.27619 | 131.322 | 0 |
| 1744129800 | 151.3166 | 10.8 | 7.68 | 140.62459 | 156.7568 | 140.4899 | 0 |
| 1744043400 | 140.5198 | -10.92 | -7.21 | 150.4932 | 157.7784 | 129.3954 | 0 |
| 1743784200 | 151.4434 | -16.94 | -10.06 | 167.8056 | 167.8233 | 148.0687 | 0 |
| 1743697800 | 168.3823 | -18.91 | -10.10 | 186.6834 | 186.7029 | 166.3607 | 0 |
| 1743611400 | 187.2894 | 1.74 | 0.94 | 185.7547 | 187.6437 | 181.7462 | 0 |
| 1743525000 | 185.5503 | 5.29 | 2.93 | 180.1892 | 186.3921 | 180.0477 | 0 |
| 1743438600 | 180.2646 | -2.85 | -1.55 | 182.8328 | 182.852 | 176.5122 | 0 |
| 1743183000 | 183.111 | -8.14 | -4.26 | 191.1199 | 191.2203 | 182.6911 | 0 |
| 1743096600 | 191.2505 | -1.92 | -1.00 | 192.8792 | 192.9096 | 188.6777 | 0 |
| 1743010200 | 193.1731 | -1.76 | -0.90 | 194.9771 | 196.696 | 192.3941 | 0 |
| 1742923800 | 194.9362 | 0.34 | 0.17 | 194.759 | 196.1204 | 194.4018 | 0 |
| 1742837400 | 194.5957 | 7.25 | 3.87 | 187.4542 | 195.3862 | 187.4346 | 0 |
| 1742578200 | 187.3464 | -1.31 | -0.70 | 188.8382 | 188.8875 | 183.9898 | 0 |
| 1742491800 | 188.6607 | 1.14 | 0.61 | 186.9004 | 191.914 | 185.7827 | 0 |
| 1742405400 | 187.5172 | 3.25 | 1.76 | 183.6951 | 188.1095 | 183.6951 | 0 |
| 1742319000 | 184.2717 | -2.52 | -1.35 | 187.1596 | 188.9709 | 182.9486 | 0 |
| 1742232600 | 186.7904 | 0.73 | 0.39 | 185.7424 | 188.7648 | 184.4928 | 0 |
| 1741973400 | 186.0612 | 5.21 | 2.88 | 180.2371 | 186.9277 | 180.1524 | 0 |
| 1741887000 | 180.8483 | -4.45 | -2.40 | 184.2903 | 184.8382 | 180.2477 | 0 |
| 1741800600 | 185.3005 | 2.74 | 1.50 | 182.5867 | 188.244 | 180.9564 | 0 |
| 1741714200 | 182.5582 | -4.88 | -2.60 | 187.8787 | 187.9867 | 180.3685 | 0 |
| 1741627800 | 187.4371 | -1.74 | -0.92 | 189.0958 | 192.7967 | 186.0576 | 0 |
| 1741368600 | 189.1752 | -9.21 | -4.64 | 197.6606 | 197.7642 | 189.0064 | 0 |
| 1741282200 | 198.3861 | 2.18 | 1.11 | 197.1016 | 201.0474 | 194.4869 | 0 |
| 1741195800 | 196.2087 | -0.02 | -0.01 | 198.2853 | 201.2435 | 195.833 | 0 |
| 1741109400 | 196.2242 | -14.96 | -7.08 | 210.5921 | 210.6145 | 195.2135 | 0 |
| 1741023000 | 211.1863 | 3.33 | 1.60 | 207.7989 | 215.8478 | 207.6771 | 0 |
| 1740763800 | 207.8543 | -5.52 | -2.59 | 213.7038 | 213.7038 | 205.7646 | 0 |
| 1740677400 | 213.3732 | -1.52 | -0.71 | 214.913 | 216.1684 | 210.4287 | 0 |
| 1740591000 | 214.8902 | 5.93 | 2.84 | 209.2843 | 215.8641 | 209.2063 | 0 |
| 1740504600 | 208.961 | -8.23 | -3.79 | 216.8996 | 216.8996 | 208.7232 | 0 |
| 1740418200 | 217.1885 | -5.25 | -2.36 | 222.7465 | 222.7939 | 214.4441 | 0 |
| 1740159000 | 222.4388 | -1.24 | -0.55 | 223.6549 | 225.7152 | 221.7937 | 0 |
| 1740072600 | 223.6786 | -3.43 | -1.51 | 226.9842 | 227.1633 | 222.795 | 0 |
| 1739986200 | 227.1047 | 1.37 | 0.61 | 225.9839 | 227.7344 | 225.4445 | 0 |
| 1739899800 | 225.7327 | -0.38 | -0.17 | 225.9907 | 227.4258 | 225.0212 | 0 |
| 1739813400 | 226.1105 | 1.7 | 0.76 | 224.4465 | 226.3247 | 224.3871 | 0 |
| 1739554200 | 224.4109 | 0.61 | 0.27 | 224.4981 | 226.8422 | 224.2456 | 0 |
| 1739467800 | 223.7986 | 1.63 | 0.74 | 222.2589 | 224.6837 | 221.0823 | 0 |
| 1739381400 | 222.1651 | -2.34 | -1.04 | 224.9713 | 225.3593 | 220.351 | 0 |
| 1739295000 | 224.5078 | 0.79 | 0.35 | 223.8005 | 225.1695 | 222.7483 | 0 |
| 1739208600 | 223.7171 | 1.56 | 0.70 | 222.0389 | 224.4684 | 221.9679 | 0 |
| 1738949400 | 222.157 | -1.27 | -0.57 | 224.0889 | 225.9532 | 221.4643 | 0 |
| 1738863000 | 223.4225 | 3.97 | 1.81 | 219.3045 | 224.386 | 219.2344 | 0 |
| 1738776600 | 219.4565 | -1.55 | -0.70 | 221.0293 | 221.0293 | 217.1444 | 0 |
| 1738690200 | 221.0058 | 1.16 | 0.53 | 219.7834 | 221.0996 | 217.0229 | 0 |
| 1738603800 | 219.8419 | -7.6 | -3.34 | 226.0196 | 226.0918 | 214.5501 | 0 |
| 1738344600 | 227.4392 | 5.17 | 2.32 | 222.2976 | 228.0039 | 222.2859 | 0 |
| 1738258200 | 222.2741 | 0.05 | 0.02 | 222.04 | 224.7222 | 220.7611 | 0 |
| 1738171800 | 222.228 | 1.56 | 0.70 | 220.532 | 224.269 | 220.5204 | 0 |
| 1738085400 | 220.6723 | 4.75 | 2.20 | 216.1389 | 222.5006 | 216.1275 | 0 |
| 1737999000 | 215.9218 | -11.28 | -4.97 | 226.3705 | 226.3943 | 210.8809 | 0 |
| 1737739800 | 227.2063 | 0.84 | 0.37 | 226.6639 | 228.3694 | 226.2286 | 0 |
| 1737653400 | 226.3647 | 4.73 | 2.13 | 225.6729 | 226.4706 | 224.1413 | 0 |
| 1737567000 | 221.6382 | 0 | 0.00 | 221.6382 | 221.6382 | 221.6382 | 0 |
| 1737480600 | 221.6382 | 0.6 | 0.27 | 220.5804 | 222.3122 | 219.9328 | 0 |
| 1737394200 | 221.0368 | -0.15 | -0.07 | 221.1585 | 222.1449 | 219.1598 | 0 |
| 1737135000 | 221.182 | 4.07 | 1.88 | 216.9247 | 221.7349 | 216.2225 | 0 |
| 1737048600 | 217.1097 | 1.92 | 0.89 | 215.3242 | 218.5757 | 215.2898 | 0 |
| 1736962200 | 215.1866 | 6.23 | 2.98 | 208.7236 | 216.5842 | 208.6902 | 0 |
| 1736875800 | 208.9569 | 1.28 | 0.61 | 207.7148 | 212.4409 | 207.6816 | 0 |
| 1736789400 | 207.6816 | -0.86 | -0.41 | 208.0078 | 208.6025 | 204.9497 | 0 |
| 1736530200 | 208.5408 | -5.34 | -2.49 | 213.8765 | 215.1556 | 207.9624 | 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
