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 | 2.8 | 1.86666666667 | 150 | 153.5 | 148.55 | 591314 | 150.76360608 | DE |
| 4 | 15.45 | 11.2486348744 | 137.35 | 153.5 | 134.2 | 826754 | 144.84651453 | DE |
| 12 | -23.1 | -13.1324616259 | 175.9 | 181.3 | 134.2 | 755442 | 152.27783573 | DE |
| 26 | -4.3 | -2.73711012094 | 157.1 | 181.3 | 134.2 | 579783 | 156.42534998 | DE |
| 52 | 11.7 | 8.29199149539 | 141.1 | 181.3 | 134.2 | 485391 | 154.41004076 | DE |
| 156 | 58.92 | 62.7609714529 | 93.88 | 181.3 | 84.24 | 504441 | 125.71520098 | DE |
| 260 | 84.8 | 124.705882353 | 68 | 181.3 | 63.6 | 516479 | 107.67101528 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 152.8 | 0.55 | 0.36 | 152.44999 | 153.5 | 151.44999 | 578835 |
| 1745512200 | 152.25 | 2.2 | 1.47 | 150.94999 | 152.25 | 149.94999 | 532872 |
| 1745425800 | 150.05 | -0.2 | -0.13 | 151.1 | 151.19999 | 149.19999 | 773183 |
| 1745339400 | 150.25 | 0.1 | 0.07 | 150 | 150.44999 | 148.55 | 467887 |
| 1744907400 | 150.15 | -0.15 | -0.10 | 149.55 | 151.25 | 149.3 | 532839 |
| 1744821000 | 150.3 | -2 | -1.31 | 151.1 | 152.3 | 149.35 | 694503 |
| 1744734600 | 152.3 | 4.7 | 3.18 | 148.9 | 152.94999 | 148 | 986915 |
| 1744648200 | 147.6 | 5.05 | 3.54 | 146.05 | 147.65 | 145.55 | 993364 |
| 1744389000 | 142.55 | 0 | 0.00 | 142.55 | 142.55 | 142.55 | 0 |
| 1744302600 | 142.55 | 3.25 | 2.33 | 144.85 | 146.3 | 142.55 | 1047738 |
| 1744216200 | 139.3 | -0.05 | -0.04 | 138.5 | 141.3 | 137.55 | 926895 |
| 1744129800 | 139.35 | 4.35 | 3.22 | 136.35 | 140.44999 | 135.3 | 929555 |
| 1744043400 | 135 | -8.45 | -5.89 | 137.35 | 143.25 | 134.19999 | 1424635 |
| 1743784200 | 143.44999 | -0.55 | -0.38 | 144.3 | 146.3 | 142.1 | 1337447 |
| 1743697800 | 144 | -0.45 | -0.31 | 142.4 | 144.6 | 140.9 | 767845 |
| 1743611400 | 144.44999 | -0.1 | -0.07 | 144.4 | 144.69999 | 143.15 | 527583 |
| 1743525000 | 144.55 | 1 | 0.70 | 144.4 | 145.55 | 143.55 | 700848 |
| 1743438600 | 143.55 | -1.6 | -1.10 | 144.85 | 145.1 | 143 | 857369 |
| 1743183000 | 145.15 | 0.25 | 0.17 | 144.19999 | 145.8 | 143.9 | 925275 |
| 1743096600 | 144.9 | 1 | 0.69 | 143.35 | 144.9 | 142.69999 | 641701 |
| 1743010200 | 143.9 | -0.55 | -0.38 | 145.15 | 145.5 | 143.69999 | 568389 |
| 1742923800 | 144.44999 | 1.45 | 1.01 | 143.15 | 145.55 | 143.15 | 750135 |
| 1742837400 | 143 | 0.5 | 0.35 | 142.4 | 143.5 | 142.15 | 526063 |
| 1742578200 | 142.5 | -0.35 | -0.25 | 142.05 | 142.6 | 141.35 | 1093298 |
| 1742491800 | 142.85 | -0.15 | -0.10 | 142.69999 | 143.6 | 141.9 | 497743 |
| 1742405400 | 143 | 1.9 | 1.35 | 141.35 | 143 | 140.75 | 538311 |
| 1742319000 | 141.1 | -1.5 | -1.05 | 142.65 | 143.1 | 140.69999 | 573082 |
| 1742232600 | 142.6 | 0 | 0.00 | 142.25 | 143.25 | 142.05 | 533086 |
| 1741973400 | 142.6 | 2.2 | 1.57 | 140 | 142.9 | 139.85 | 755864 |
| 1741887000 | 140.4 | -0.8 | -0.57 | 140.44999 | 141.65 | 140.19999 | 670773 |
| 1741800600 | 141.19999 | 0.9 | 0.64 | 140.35 | 141.5 | 139.35 | 745772 |
| 1741714200 | 140.3 | -0.6 | -0.43 | 141.55 | 141.85 | 139.75 | 837761 |
| 1741627800 | 140.9 | -1.2 | -0.84 | 143.1 | 143.25 | 140.35 | 886436 |
| 1741368600 | 142.1 | 0.4 | 0.28 | 141.9 | 142.65 | 140.3 | 896980 |
| 1741282200 | 141.69999 | -2.35 | -1.63 | 144.94999 | 144.94999 | 138.4 | 1300432 |
| 1741195800 | 144.05 | -1.95 | -1.34 | 146 | 146.25 | 143.6 | 1028593 |
| 1741109400 | 146 | -4.3 | -2.86 | 149.55 | 150.6 | 145.8 | 969642 |
| 1741023000 | 150.3 | 2.7 | 1.83 | 147.8 | 150.5 | 146.69999 | 1332649 |
| 1740763800 | 147.6 | -2.5 | -1.67 | 149.3 | 150 | 145.35 | 1538440 |
| 1740677400 | 150.1 | -3.55 | -2.31 | 152.9 | 152.9 | 148.6 | 1471590 |
| 1740591000 | 153.65 | -18.7 | -10.85 | 165.15 | 165.6 | 151.5 | 2278391 |
| 1740504600 | 172.35 | -0.2 | -0.12 | 172.2 | 172.65 | 170.9 | 757245 |
| 1740418200 | 172.55 | -0.05 | -0.03 | 173.05 | 173.95 | 172.4 | 682753 |
| 1740159000 | 172.6 | -2.9 | -1.65 | 174.9 | 175.2 | 172.6 | 735929 |
| 1740072600 | 175.5 | -1.35 | -0.76 | 176.95 | 177.5 | 174.55 | 506066 |
| 1739986200 | 176.85 | -0.65 | -0.37 | 178.5 | 178.65 | 175.9 | 527425 |
| 1739899800 | 177.5 | -0.8 | -0.45 | 178.5 | 179.4 | 177.4 | 449492 |
| 1739813400 | 178.3 | -0.4 | -0.22 | 178.8 | 179.15 | 177.25 | 341906 |
| 1739554200 | 178.7 | -1.4 | -0.78 | 179.8 | 180 | 178.15 | 548778 |
| 1739467800 | 180.1 | -0.65 | -0.36 | 181.25 | 181.25 | 177.35 | 626445 |
| 1739381400 | 180.75 | 0.5 | 0.28 | 180.45 | 181.3 | 179.55 | 483835 |
| 1739295000 | 180.25 | 1.35 | 0.75 | 179.6 | 180.65 | 179.45 | 359881 |
| 1739208600 | 178.9 | 2.35 | 1.33 | 176.65 | 179.2 | 176.1 | 461423 |
| 1738949400 | 176.55 | 0 | 0.00 | 176.95 | 177.5 | 176.05 | 404735 |
| 1738863000 | 176.55 | -0.15 | -0.08 | 177.25 | 177.5 | 175.25 | 410286 |
| 1738776600 | 176.7 | 1.9 | 1.09 | 173.8 | 176.7 | 173.65 | 277359 |
| 1738690200 | 174.8 | -0.6 | -0.34 | 174.5 | 175.65 | 173.5 | 327282 |
| 1738603800 | 175.4 | -0.35 | -0.20 | 173.4 | 175.4 | 173.4 | 407983 |
| 1738344600 | 175.75 | 0.7 | 0.40 | 175.9 | 176.3 | 174.95 | 504222 |
| 1738258200 | 175.05 | 1.7 | 0.98 | 173.9 | 175.25 | 173.3 | 329981 |
| 1738171800 | 173.35 | 0.65 | 0.38 | 173.2 | 174.5 | 172.35 | 391358 |
| 1738085400 | 172.7 | 2.35 | 1.38 | 171.2 | 173.25 | 171.15 | 363434 |
| 1737999000 | 170.35 | 1 | 0.59 | 168.7 | 170.8 | 167.69999 | 517940 |
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
