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 | 0.0855 | 0.0587061977953 | 145.6405 | 145.7295 | 145.6405 | 0 | 0 | IX |
| 4 | 0.3155 | 0.216971951819 | 145.4105 | 145.7295 | 145.4105 | 0 | 0 | IX |
| 12 | 0.9675 | 0.668354535312 | 144.7585 | 145.7295 | 144.7585 | 0 | 0 | IX |
| 26 | 2.1965 | 1.53034741987 | 143.5295 | 145.7295 | 143.5295 | 0 | 0 | IX |
| 52 | 4.928 | 3.50004971662 | 140.798 | 145.7295 | 140.7935 | 0 | 0 | IX |
| 156 | 9.427 | 6.91641171249 | 136.299 | 145.7295 | 136.2205 | 0 | 0 | IX |
| 260 | 9.427 | 6.91641171249 | 136.299 | 145.7295 | 136.2205 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 145.7225 | 0.02 | 0.02 | 145.6985 | 145.7275 | 145.6925 | 0 |
| 1742405400 | 145.6985 | 0.03 | 0.02 | 145.66399 | 145.699 | 145.66399 | 0 |
| 1742319000 | 145.66399 | 0.01 | 0.01 | 145.656 | 145.68549 | 145.6535 | 0 |
| 1742232600 | 145.656 | -0.01 | -0.00 | 145.66149 | 145.675 | 145.6505 | 0 |
| 1741973400 | 145.66149 | 0.02 | 0.01 | 145.6405 | 145.66999 | 145.6405 | 0 |
| 1741887000 | 145.6405 | 0.03 | 0.02 | 145.60749 | 145.64949 | 145.60749 | 0 |
| 1741800600 | 145.60749 | -0.01 | -0.01 | 145.6215 | 145.6345 | 145.598 | 0 |
| 1741714200 | 145.6215 | 0.04 | 0.03 | 145.583 | 145.6285 | 145.583 | 0 |
| 1741627800 | 145.583 | 0.01 | 0.00 | 145.576 | 145.5985 | 145.576 | 0 |
| 1741368600 | 145.576 | 0.03 | 0.02 | 145.55099 | 145.5845 | 145.55099 | 0 |
| 1741282200 | 145.55099 | 0.01 | 0.00 | 145.544 | 145.5725 | 145.544 | 0 |
| 1741195800 | 145.544 | 0.01 | 0.00 | 145.5375 | 145.554 | 145.523 | 0 |
| 1741109400 | 145.5375 | 0.01 | 0.01 | 145.5235 | 145.538 | 145.5155 | 0 |
| 1741023000 | 145.5235 | 0 | 0.00 | 145.523 | 145.5265 | 145.508 | 0 |
| 1740763800 | 145.523 | 0.03 | 0.02 | 145.4925 | 145.52449 | 145.4795 | 0 |
| 1740677400 | 145.4925 | 0.03 | 0.02 | 145.4605 | 145.501 | 145.4595 | 0 |
| 1740591000 | 145.4605 | 0.02 | 0.01 | 145.44399 | 145.4635 | 145.44399 | 0 |
| 1740504600 | 145.44399 | 0.01 | 0.00 | 145.437 | 145.4485 | 145.4335 | 0 |
| 1740418200 | 145.437 | 0.02 | 0.02 | 145.4145 | 145.443 | 145.4145 | 0 |
| 1740159000 | 145.4145 | 0 | 0.00 | 145.4105 | 145.43199 | 145.4105 | 0 |
| 1740072600 | 145.4105 | 0.01 | 0.01 | 145.397 | 145.4265 | 145.397 | 0 |
| 1739986200 | 145.397 | 0.02 | 0.01 | 145.3795 | 145.4075 | 145.3795 | 0 |
| 1739899800 | 145.3795 | 0.01 | 0.01 | 145.371 | 145.3865 | 145.3705 | 0 |
| 1739813400 | 145.371 | 0.01 | 0.01 | 145.35749 | 145.376 | 145.35749 | 0 |
| 1739554200 | 145.35749 | 0.01 | 0.01 | 145.346 | 145.3595 | 145.345 | 0 |
| 1739467800 | 145.346 | 0.03 | 0.02 | 145.3175 | 145.3485 | 145.3175 | 0 |
| 1739381400 | 145.3175 | 0.02 | 0.02 | 145.294 | 145.3195 | 145.293 | 0 |
| 1739295000 | 145.294 | 0 | 0.00 | 145.2895 | 145.30449 | 145.2885 | 0 |
| 1739208600 | 145.2895 | 0.01 | 0.01 | 145.28049 | 145.302 | 145.28049 | 0 |
| 1738949400 | 145.28049 | 0.01 | 0.01 | 145.27 | 145.2885 | 145.27 | 0 |
| 1738863000 | 145.27 | 0.03 | 0.02 | 145.2425 | 145.278 | 145.2425 | 0 |
| 1738776600 | 145.2425 | 0.01 | 0.00 | 145.2365 | 145.26249 | 145.231 | 0 |
| 1738690200 | 145.2365 | 0.03 | 0.02 | 145.20599 | 145.2435 | 145.20599 | 0 |
| 1738603800 | 145.20599 | 0.01 | 0.01 | 145.196 | 145.2315 | 145.19049 | 0 |
| 1738344600 | 145.196 | 0.01 | 0.01 | 145.185 | 145.214 | 145.185 | 0 |
| 1738258200 | 145.185 | 0.01 | 0.01 | 145.1765 | 145.19399 | 145.1765 | 0 |
| 1738171800 | 145.1765 | 0 | 0.00 | 145.173 | 145.17949 | 145.16749 | 0 |
| 1738085400 | 145.173 | 0.04 | 0.03 | 145.1345 | 145.173 | 145.1345 | 0 |
| 1737999000 | 145.1345 | 0.02 | 0.01 | 145.119 | 145.143 | 145.119 | 0 |
| 1737739800 | 145.119 | 0.01 | 0.01 | 145.1055 | 145.124 | 145.1055 | 0 |
| 1737653400 | 145.1055 | 0.03 | 0.02 | 145.07749 | 145.1175 | 145.07749 | 0 |
| 1737567000 | 145.0765 | 0 | 0.00 | 145.0765 | 145.0765 | 145.0765 | 0 |
| 1737480600 | 145.0765 | 0.01 | 0.01 | 145.0645 | 145.0905 | 145.05 | 0 |
| 1737394200 | 145.0645 | 0.03 | 0.02 | 145.0395 | 145.0795 | 145.0395 | 0 |
| 1737135000 | 145.0395 | 0.02 | 0.01 | 145.0205 | 145.05449 | 145.0205 | 0 |
| 1737048600 | 145.0205 | 0.01 | 0.01 | 145.00649 | 145.0265 | 145.00649 | 0 |
| 1736962200 | 145.00649 | 0.02 | 0.01 | 144.988 | 145.0105 | 144.97649 | 0 |
| 1736875800 | 144.988 | 0.02 | 0.01 | 144.9715 | 145.00299 | 144.969 | 0 |
| 1736789400 | 144.9715 | 0.02 | 0.01 | 144.954 | 144.9785 | 144.9495 | 0 |
| 1736530200 | 144.954 | -0.01 | -0.01 | 144.965 | 144.965 | 144.9425 | 0 |
| 1736443800 | 144.965 | 0.03 | 0.02 | 144.935 | 144.9725 | 144.9145 | 0 |
| 1736357400 | 144.935 | 0.01 | 0.00 | 144.928 | 144.953 | 144.923 | 0 |
| 1736271000 | 144.928 | 0.03 | 0.02 | 144.9015 | 144.939 | 144.891 | 0 |
| 1736184600 | 144.9015 | 0.01 | 0.00 | 144.8955 | 144.903 | 144.883 | 0 |
| 1735925400 | 144.8955 | 0.01 | 0.01 | 144.88749 | 144.9195 | 144.872 | 0 |
| 1735839000 | 144.88749 | 0.04 | 0.03 | 144.8435 | 144.9045 | 144.8435 | 0 |
| 1735579800 | 144.8435 | 0.05 | 0.03 | 144.794 | 144.8505 | 144.794 | 0 |
| 1735320600 | 144.794 | 0.04 | 0.02 | 144.7585 | 144.8305 | 144.7585 | 0 |
| 1734975000 | 144.7585 | 0.04 | 0.03 | 144.717 | 144.7705 | 144.709 | 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
