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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739916000 | 169.4607 | 2.79 | 1.67 | 168.5407 | 169.9325 | 167.2905 | 0 |
| 1739570400 | 166.6693 | -1.14 | -0.68 | 168.6734 | 169.4987 | 166.26849 | 0 |
| 1739484000 | 167.8095 | -0.15 | -0.09 | 166.7443 | 168.1206 | 165.387 | 0 |
| 1739397600 | 167.9593 | -4.45 | -2.58 | 170.9413 | 171.0355 | 167.785 | 0 |
| 1739311200 | 172.4048 | 2.33 | 1.37 | 171.5151 | 173.0638 | 171.1715 | 0 |
| 1739224800 | 170.0734 | 3.36 | 2.02 | 168.0654 | 170.4214 | 167.5482 | 0 |
| 1738965600 | 166.7087 | 0.87 | 0.52 | 167.4368 | 167.7421 | 165.8631 | 0 |
| 1738879200 | 165.8436 | -1.04 | -0.62 | 167.4171 | 168.6852 | 165.42089 | 0 |
| 1738792800 | 166.88069 | -3.81 | -2.23 | 170.403 | 170.4265 | 166.6929 | 0 |
| 1738706400 | 170.6881 | -1.06 | -0.62 | 169.1151 | 172.2143 | 165.9689 | 0 |
| 1738620000 | 171.748 | 1.66 | 0.97 | 174.5416 | 175.5276 | 169.236 | 0 |
| 1738360800 | 170.0918 | -0.68 | -0.40 | 171.2183 | 172.0162 | 168.8715 | 0 |
| 1738274400 | 170.7758 | 0.35 | 0.20 | 169.8842 | 172.5827 | 169.0394 | 0 |
| 1738188000 | 170.4274 | -2.68 | -1.55 | 173.5244 | 173.8059 | 169.747 | 0 |
| 1738101600 | 173.1052 | 1.47 | 0.86 | 172.5891 | 174.3486 | 171.205 | 0 |
| 1738015200 | 171.6306 | -3.36 | -1.92 | 174.7504 | 176.2282 | 169.8479 | 0 |
| 1737756000 | 174.9935 | 0.02 | 0.01 | 175.0638 | 176.3301 | 173.7273 | 0 |
| 1737669600 | 174.9729 | -1.9 | -1.08 | 177.0127 | 178.1615 | 174.4805 | 0 |
| 1737583200 | 176.8746 | -1.1 | -0.62 | 177.0855 | 179.2423 | 176.5932 | 0 |
| 1737496800 | 177.9789 | -3.31 | -1.83 | 179.1744 | 179.4791 | 175.9396 | 0 |
| 1737151200 | 181.2921 | -1.15 | -0.63 | 183.4476 | 184.0099 | 180.7767 | 0 |
| 1737064800 | 182.4421 | -1.95 | -1.06 | 184.6207 | 184.7847 | 180.2634 | 0 |
| 1736978400 | 184.3881 | 5.46 | 3.05 | 179.7971 | 184.8332 | 178.4151 | 0 |
| 1736892000 | 178.9326 | -2.43 | -1.34 | 180.5579 | 181.7395 | 178.5964 | 0 |
| 1736805600 | 181.3673 | 4.44 | 2.51 | 180.1765 | 182.079 | 178.4879 | 0 |
| 1736546400 | 176.9231 | 7.53 | 4.44 | 172.6543 | 179.6375 | 172.5291 | 0 |
| 1736373600 | 169.3971 | -2.31 | -1.35 | 173.0948 | 173.9961 | 169.1198 | 0 |
| 1736287200 | 171.7111 | 1.64 | 0.96 | 169.2848 | 172.2195 | 168.9844 | 0 |
| 1736200800 | 170.0736 | -0.7 | -0.41 | 170.1429 | 173.2852 | 169.1494 | 0 |
| 1735941600 | 170.7755 | 1.94 | 1.15 | 169.1356 | 171.7225 | 167.9808 | 0 |
| 1735855200 | 168.8385 | 3.2 | 1.93 | 166.04409 | 170.2704 | 165.8132 | 0 |
| 1735682400 | 165.6355 | 1.61 | 0.98 | 164.9429 | 166.3051 | 163.673 | 0 |
| 1735596000 | 164.023 | 1.14 | 0.70 | 162.84559 | 165.2004 | 162.1068 | 0 |
| 1735336800 | 162.88 | 2.07 | 1.29 | 161.103 | 163.2954 | 160.7569 | 0 |
| 1735250400 | 160.8071 | -1.09 | -0.67 | 162.3992 | 163.22989 | 160.0225 | 0 |
| 1735077600 | 161.8994 | 2.12 | 1.33 | 160.8382 | 162.4531 | 160.3768 | 0 |
| 1734991200 | 159.7811 | -0.43 | -0.27 | 160.6346 | 161.3266 | 158.2356 | 0 |
| 1734732000 | 160.2084 | 0.23 | 0.14 | 159.3322 | 161.0616 | 157.8795 | 0 |
| 1734645600 | 159.9819 | -1.39 | -0.86 | 160.1663 | 162.7255 | 159.5438 | 0 |
| 1734559200 | 161.3692 | 0.78 | 0.49 | 161.53049 | 163.2365 | 161.3231 | 0 |
| 1734472800 | 160.5893 | -1.59 | -0.98 | 161.0734 | 161.1656 | 158.72229 | 0 |
| 1734386400 | 162.1836 | -1 | -0.61 | 162.5063 | 163.0594 | 161.3308 | 0 |
| 1734127200 | 163.185 | 2.78 | 1.74 | 160.8119 | 163.4154 | 160.3741 | 0 |
| 1734040800 | 160.4011 | -0.65 | -0.40 | 161.4367 | 161.9292 | 158.4128 | 0 |
| 1733954400 | 161.0491 | 3.88 | 2.47 | 157.64769 | 161.3295 | 157.5006 | 0 |
| 1733868000 | 157.1737 | 0.4 | 0.25 | 156.3334 | 158.25739 | 155.2636 | 0 |
| 1733781600 | 156.7783 | 2.85 | 1.85 | 156.2416 | 157.8701 | 155.6269 | 0 |
| 1733522400 | 153.92779 | -2.64 | -1.69 | 156.5858 | 156.7003 | 153.5383 | 0 |
| 1733436000 | 156.5666 | -0.48 | -0.31 | 157.52879 | 158.4452 | 155.81049 | 0 |
| 1733349600 | 157.0513 | -3.07 | -1.92 | 160.55619 | 161.5412 | 156.9597 | 0 |
| 1733263200 | 160.1241 | 4.16 | 2.67 | 157.10069 | 160.8342 | 157.0549 | 0 |
| 1733176800 | 155.9592 | 0.22 | 0.14 | 157.3563 | 158.2723 | 155.1119 | 0 |
| 1732917600 | 155.7413 | -1.75 | -1.11 | 157.9848 | 159.54159 | 155.6039 | 0 |
| 1732744800 | 157.4881 | -0.03 | -0.02 | 157.8085 | 158.7698 | 156.06899 | 0 |
| 1732658400 | 157.5144 | -0.3 | -0.19 | 158.4298 | 160.787 | 155.7752 | 0 |
| 1732572000 | 157.8153 | -5.18 | -3.18 | 161.2477 | 163.0096 | 157.3577 | 0 |
| 1732312800 | 162.995 | 2.65 | 1.65 | 161.6226 | 163.5439 | 158.5346 | 0 |
| 1732226400 | 160.34469 | 3.08 | 1.96 | 158.99529 | 160.98509 | 158.83519 | 0 |
| 1732140000 | 157.2606 | -1.17 | -0.74 | 159.13579 | 159.9819 | 157.00899 | 0 |
| 1732053600 | 158.4301 | 0.34 | 0.21 | 157.78989 | 159.4591 | 156.6467 | 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
