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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 133.739 | -0.11 | -0.09 | 133.924 | 134.096 | 133.21799 | 2512 |
| 1745512200 | 133.853 | 1.07 | 0.80 | 132.177 | 134 | 132.088 | 1878 |
| 1745425800 | 132.787 | 2.25 | 1.72 | 131.22999 | 133.562 | 131.22999 | 5962 |
| 1745339400 | 130.536 | 0.53 | 0.41 | 129.784 | 130.543 | 128.15 | 5160 |
| 1744907400 | 130.007 | -1.78 | -1.35 | 130.733 | 131.08 | 129.32 | 3847 |
| 1744821000 | 131.786 | 0.57 | 0.43 | 131.693 | 131.93 | 131.017 | 5035 |
| 1744734600 | 131.21799 | -0.43 | -0.33 | 132.062 | 133.05 | 131.21799 | 4076 |
| 1744648200 | 131.65 | 5.18 | 4.10 | 130.162 | 131.74799 | 129.871 | 18675 |
| 1744389000 | 126.471 | 0 | 0.00 | 126.471 | 126.471 | 126.471 | 0 |
| 1744302600 | 126.471 | 3.42 | 2.78 | 132.455 | 132.573 | 126.471 | 11151 |
| 1744216200 | 123.049 | -7.63 | -5.84 | 125.724 | 126.061 | 122 | 24972 |
| 1744129800 | 130.681 | 3.13 | 2.45 | 129.747 | 132.339 | 128.167 | 9286 |
| 1744043400 | 127.554 | -6.12 | -4.57 | 125.911 | 132.899 | 125.549 | 20177 |
| 1743784200 | 133.669 | -6.15 | -4.40 | 139.001 | 139.25 | 133.22999 | 11681 |
| 1743697800 | 139.814 | -1.79 | -1.26 | 140.56 | 142.241 | 139.659 | 25324 |
| 1743611400 | 141.602 | -2.45 | -1.70 | 142.028 | 142.028 | 140.321 | 44076 |
| 1743525000 | 144.05699 | 0.93 | 0.65 | 144.577 | 146.174 | 143.5 | 3630 |
| 1743438600 | 143.131 | -1.94 | -1.34 | 144.01499 | 144.09299 | 142.49199 | 33210 |
| 1743183000 | 145.074 | 0.46 | 0.32 | 145.513 | 145.99799 | 144.835 | 7319 |
| 1743096600 | 144.613 | -0.3 | -0.21 | 144.04 | 144.857 | 143.80099 | 1538 |
| 1743010200 | 144.912 | -2.19 | -1.49 | 146.491 | 146.491 | 144.436 | 1905 |
| 1742923800 | 147.10499 | -0.33 | -0.22 | 148.955 | 148.955 | 147.10499 | 1148 |
| 1742837400 | 147.433 | -1.09 | -0.73 | 147.905 | 148.278 | 146.495 | 3360 |
| 1742578200 | 148.52099 | -2.62 | -1.73 | 149.154 | 149.154 | 148.24799 | 3617 |
| 1742491800 | 151.141 | 1.65 | 1.10 | 149.899 | 151.141 | 149 | 2867 |
| 1742405400 | 149.495 | -0.31 | -0.21 | 149.447 | 149.931 | 148.86699 | 14014 |
| 1742319000 | 149.805 | 0.25 | 0.17 | 149.556 | 151.098 | 149.465 | 3172 |
| 1742232600 | 149.556 | 2.18 | 1.48 | 148.065 | 149.595 | 148.065 | 2285 |
| 1741973400 | 147.372 | 0.6 | 0.41 | 147.395 | 147.686 | 146 | 4683 |
| 1741887000 | 146.77 | 0.43 | 0.29 | 146.67599 | 148.091 | 146.5 | 3491 |
| 1741800600 | 146.341 | 0.98 | 0.68 | 146.794 | 147.335 | 145.393 | 7157 |
| 1741714200 | 145.359 | -5.06 | -3.36 | 148.83699 | 149 | 145.3 | 2912 |
| 1741627800 | 150.417 | -5.49 | -3.52 | 153.24 | 153.24 | 149.247 | 12740 |
| 1741368600 | 155.90799 | 2.76 | 1.80 | 152.645 | 155.90799 | 151.797 | 7412 |
| 1741282200 | 153.15 | -1.66 | -1.07 | 154.359 | 154.583 | 152 | 4316 |
| 1741195800 | 154.809 | -1.05 | -0.68 | 155.083 | 155.91999 | 154.638 | 56210 |
| 1741109400 | 155.862 | -0.76 | -0.48 | 156.334 | 157.281 | 155.604 | 8576 |
| 1741023000 | 156.62 | 1.32 | 0.85 | 156.04 | 156.898 | 155.183 | 8830 |
| 1740763800 | 155.3 | -0.25 | -0.16 | 155.088 | 155.5 | 154.405 | 5735 |
| 1740677400 | 155.55 | 0.23 | 0.15 | 154.376 | 155.806 | 154 | 36423 |
| 1740591000 | 155.317 | -0.57 | -0.36 | 155.885 | 156.067 | 155.155 | 9924 |
| 1740504600 | 155.885 | 1.36 | 0.88 | 156 | 156.9 | 155.814 | 24851 |
| 1740418200 | 154.52699 | 0.25 | 0.17 | 154.672 | 155.227 | 153.791 | 12312 |
| 1740159000 | 154.272 | 2.26 | 1.49 | 152.15799 | 154.327 | 152.02 | 6272 |
| 1740072600 | 152.012 | 0.02 | 0.01 | 151.298 | 152.088 | 150.708 | 2459 |
| 1739986200 | 151.99199 | 0.04 | 0.03 | 151.978 | 152.209 | 151.362 | 2654 |
| 1739899800 | 151.954 | 0.8 | 0.53 | 151.12 | 152.43 | 150.588 | 3642 |
| 1739813400 | 151.15799 | 0.61 | 0.40 | 150.55 | 151.228 | 150.488 | 2762 |
| 1739554200 | 150.549 | -2.17 | -1.42 | 151.638 | 151.88399 | 150.19999 | 4410 |
| 1739467800 | 152.714 | 1.48 | 0.98 | 152.483 | 152.714 | 151.321 | 2174 |
| 1739381400 | 151.233 | -0.58 | -0.38 | 151.526 | 151.526 | 150.488 | 2973 |
| 1739295000 | 151.808 | -0.98 | -0.64 | 152.534 | 152.54 | 151.616 | 13360 |
| 1739208600 | 152.788 | 0.35 | 0.23 | 152.50299 | 153.312 | 152.24 | 2527 |
| 1738949400 | 152.44 | -1.21 | -0.79 | 152.665 | 153.69999 | 152.09899 | 3027 |
| 1738863000 | 153.653 | 0.98 | 0.64 | 153 | 154.281 | 153 | 4398 |
| 1738776600 | 152.673 | 1.96 | 1.30 | 150.822 | 152.673 | 150.371 | 4919 |
| 1738690200 | 150.711 | 0.19 | 0.12 | 150.522 | 150.711 | 148.69399 | 14558 |
| 1738603800 | 150.523 | -0.26 | -0.17 | 150.5 | 150.786 | 149.506 | 3612 |
| 1738344600 | 150.785 | 0.42 | 0.28 | 151.233 | 151.947 | 150.785 | 15692 |
| 1738258200 | 150.36 | 1.03 | 0.69 | 149.263 | 150.52 | 149.05 | 3153 |
| 1738171800 | 149.329 | 0.34 | 0.23 | 149.392 | 150.399 | 149.006 | 2204 |
| 1738085400 | 148.98599 | 0.24 | 0.16 | 149.453 | 150.351 | 148.98599 | 4265 |
| 1737999000 | 148.744 | 2 | 1.37 | 147.496 | 149 | 147.26 | 1673 |
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
