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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 184.6656 | 9.19 | 5.24 | 177.2703 | 186.3513 | 177.2159 | 0 |
| 1732053600 | 175.4758 | 2.34 | 1.35 | 172.8657 | 178.249 | 170.3643 | 0 |
| 1731967200 | 173.1376 | 5 | 2.98 | 171.6694 | 173.4638 | 168.0261 | 0 |
| 1731708000 | 168.1349 | 2.12 | 1.28 | 163.0234 | 168.6243 | 161.77269 | 0 |
| 1731621600 | 166.0141 | -8.16 | -4.68 | 173.0832 | 173.8445 | 165.851 | 0 |
| 1731535200 | 174.1707 | 6.37 | 3.80 | 168.7874 | 175.5302 | 166.23159 | 0 |
| 1731448800 | 167.7977 | 2.22 | 1.34 | 169.3638 | 172.5394 | 165.13319 | 0 |
| 1731362400 | 165.5791 | 14.89 | 9.88 | 161.6748 | 167.6672 | 161.4464 | 0 |
| 1731103200 | 150.69059 | 1.51 | 1.01 | 152.30019 | 154.9212 | 149.45079 | 0 |
| 1731016800 | 149.1789 | -0.3 | -0.20 | 151.8869 | 153.7901 | 147.43879 | 0 |
| 1730930400 | 149.48339 | 3.86 | 2.65 | 145.7314 | 151.9304 | 144.80699 | 0 |
| 1730844000 | 145.6226 | -5.66 | -3.74 | 151.6585 | 153.1267 | 144.2088 | 0 |
| 1730757600 | 151.27789 | 6.69 | 4.63 | 141.8706 | 151.60409 | 141.2724 | 0 |
| 1730494800 | 144.58949 | -2.72 | -1.85 | 146.3839 | 148.124 | 143.1213 | 0 |
| 1730408400 | 147.3083 | -7.4 | -4.78 | 152.7461 | 153.6705 | 146.1664 | 0 |
| 1730322000 | 154.7036 | -0.65 | -0.42 | 156.2806 | 156.9875 | 150.7341 | 0 |
| 1730235600 | 155.3562 | -0.16 | -0.10 | 154.3774 | 157.0962 | 151.9304 | 0 |
| 1730149200 | 155.51929 | -12.56 | -7.47 | 163.6759 | 164.11089 | 152.3654 | 0 |
| 1729890000 | 168.0805 | 3.7 | 2.25 | 164.0566 | 168.6243 | 161.3377 | 0 |
| 1729803600 | 164.3828 | 6.69 | 4.24 | 161.2289 | 165.0897 | 157.96629 | 0 |
| 1729717200 | 157.6944 | 0.11 | 0.07 | 156.3893 | 157.96629 | 154.8668 | 0 |
| 1729630800 | 157.5856 | 4.89 | 3.21 | 153.7249 | 158.7276 | 151.60409 | 0 |
| 1729544400 | 152.6917 | 2.34 | 1.56 | 150.1359 | 154.1055 | 149.8097 | 0 |
| 1729285200 | 150.3535 | -3.43 | -2.23 | 153.888 | 153.9424 | 150.1903 | 0 |
| 1729198800 | 153.7792 | -0.82 | -0.53 | 153.9967 | 157.2594 | 153.2898 | 0 |
| 1729112400 | 154.5949 | -5.49 | -3.43 | 158.9995 | 159.65199 | 153.9424 | 0 |
| 1729026000 | 160.08699 | 0.71 | 0.44 | 156.7156 | 163.1321 | 156.7156 | 0 |
| 1728939600 | 159.3801 | -6.09 | -3.68 | 163.4584 | 163.7303 | 159.217 | 0 |
| 1728680400 | 165.4704 | 1.49 | 0.91 | 169.4943 | 171.0712 | 164.7635 | 0 |
| 1728594000 | 163.9804 | 4.6 | 2.89 | 163.3714 | 165.3399 | 160.9788 | 0 |
| 1728507600 | 159.3801 | 0.55 | 0.35 | 161.6857 | 162.6971 | 157.8902 | 0 |
| 1728421200 | 158.8254 | 4.47 | 2.90 | 159.7064 | 160.957 | 156.83519 | 0 |
| 1728334800 | 154.3556 | -0.78 | -0.50 | 158.2817 | 159.3801 | 152.4633 | 0 |
| 1728075600 | 155.1387 | -6.42 | -3.97 | 161.77269 | 164.11089 | 154.3774 | 0 |
| 1727989200 | 161.5552 | 4.46 | 2.84 | 158.7819 | 162.1533 | 157.6944 | 0 |
| 1727902800 | 157.0962 | -0.54 | -0.34 | 159.4889 | 163.0778 | 156.1175 | 0 |
| 1727816400 | 157.63999 | -0.87 | -0.55 | 157.85749 | 159.8151 | 153.6705 | 0 |
| 1727730000 | 158.5101 | 0.82 | 0.52 | 156.8787 | 160.30449 | 155.8999 | 0 |
| 1727470800 | 157.6944 | 7.83 | 5.22 | 149.15719 | 159.1626 | 147.9608 | 0 |
| 1727384400 | 149.8641 | -3.26 | -2.13 | 154.4318 | 156.7156 | 148.559 | 0 |
| 1727298000 | 153.1267 | 1.36 | 0.90 | 153.9967 | 156.8787 | 152.0392 | 0 |
| 1727211600 | 151.7673 | -3.32 | -2.14 | 156.3893 | 157.4225 | 151.006 | 0 |
| 1727125200 | 155.0843 | 7.07 | 4.78 | 149.26589 | 155.73679 | 149.04839 | 0 |
| 1726866000 | 148.0152 | 6.96 | 4.93 | 141.10929 | 149.1028 | 140.45679 | 0 |
| 1726779600 | 141.0549 | 1.63 | 1.17 | 139.7499 | 141.2181 | 136.2697 | 0 |
| 1726693200 | 139.4236 | -2.56 | -1.80 | 142.0337 | 144.3719 | 139.2061 | 0 |
| 1726606800 | 141.9793 | -1.47 | -1.02 | 143.3388 | 146.2208 | 141.7618 | 0 |
| 1726520400 | 143.4475 | 2.83 | 2.01 | 139.478 | 144.4263 | 138.4992 | 0 |
| 1726261200 | 140.6199 | 0.63 | 0.45 | 143.4475 | 144.9701 | 140.0218 | 0 |
| 1726174800 | 139.9891 | 6.45 | 4.83 | 136.6177 | 141.9793 | 134.52959 | 0 |
| 1726088400 | 133.54 | 5.38 | 4.20 | 131.7781 | 135.28 | 130.1468 | 0 |
| 1726002000 | 128.1566 | 6.55 | 5.38 | 124.4481 | 129.69 | 124.3611 | 0 |
| 1725915600 | 121.6096 | -2.15 | -1.74 | 123.23 | 125.8075 | 121.1963 | 0 |
| 1725656400 | 123.7629 | 1.14 | 0.93 | 123.3823 | 124.6873 | 121.5334 | 0 |
| 1725570000 | 122.621 | 6.04 | 5.18 | 115.9869 | 124.2523 | 115.8782 | 0 |
| 1725483600 | 116.5851 | -3.53 | -2.94 | 120.174 | 123.4367 | 115.9326 | 0 |
| 1725397200 | 120.1196 | 4.62 | 4.00 | 118.9777 | 120.174 | 112.8874 | 0 |
| 1725051600 | 115.4976 | -0.76 | -0.65 | 117.1289 | 117.9989 | 113.8119 | 0 |
| 1724965200 | 116.2588 | 2.39 | 2.10 | 115.1713 | 116.857 | 110.1686 | 0 |
| 1724878800 | 113.8662 | 0.49 | 0.43 | 113.1049 | 116.3132 | 109.8967 | 0 |
| 1724792400 | 113.3768 | -2.5 | -2.16 | 113.8119 | 114.5731 | 111.2561 | 0 |
| 1724706000 | 115.8782 | -2.72 | -2.29 | 118.2164 | 118.869 | 114.9538 | 0 |
| 1724446800 | 118.5971 | -0.82 | -0.68 | 118.5971 | 119.3583 | 117.1833 | 0 |
| 1724360400 | 119.4127 | -6.42 | -5.10 | 126.1555 | 126.4274 | 117.8902 | 0 |
| 1724274000 | 125.8293 | -0.87 | -0.69 | 126.8624 | 128.5481 | 123.5454 | 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
