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 | 8.23 | 3.59388646288 | 229 | 243.49 | 227.06 | 0 | 0 | IX |
| 4 | 21.4 | 9.91521104573 | 215.83 | 243.49 | 215.55 | 0 | 0 | IX |
| 12 | 62.43 | 35.7151029748 | 174.8 | 243.49 | 172.96 | 0 | 0 | IX |
| 26 | 56.23 | 31.0662983425 | 181 | 243.49 | 166.33 | 0 | 0 | IX |
| 52 | 69.91 | 41.7822137222 | 167.32 | 243.49 | 155.75 | 0 | 0 | IX |
| 156 | 121.35 | 104.720400414 | 115.88 | 243.49 | 90.9 | 0 | 0 | IX |
| 260 | 63.26 | 36.3625912514 | 173.97 | 243.49 | 90.9 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 237.39 | -5.59 | -2.30 | 242.98 | 243.14 | 235.63 | 0 |
| 1742405400 | 242.98 | -0.31 | -0.13 | 243.29 | 243.49 | 241.3 | 0 |
| 1742319000 | 243.29 | 6 | 2.53 | 237.29 | 243.29 | 237.29 | 0 |
| 1742232600 | 237.29 | 2.43 | 1.03 | 234.86 | 238.01 | 234.18 | 0 |
| 1741973400 | 234.86 | 5.86 | 2.56 | 229 | 235.83 | 227.06 | 0 |
| 1741887000 | 229 | -1.33 | -0.58 | 230.33 | 231.35 | 227.73 | 0 |
| 1741800600 | 230.33 | 3.75 | 1.66 | 226.58 | 232.41 | 226.58 | 0 |
| 1741714200 | 226.58 | -4.02 | -1.74 | 230.6 | 231.64 | 224.92 | 0 |
| 1741627800 | 230.6 | -6.67 | -2.81 | 237.27 | 238.26 | 229.39 | 0 |
| 1741368600 | 237.27 | -0.93 | -0.39 | 238.2 | 239.09 | 235.3 | 0 |
| 1741282200 | 238.2 | 5.77 | 2.48 | 232.43 | 239.27 | 232.43 | 0 |
| 1741195800 | 232.43 | 11.58 | 5.24 | 220.85 | 233.75 | 220.85 | 0 |
| 1741109400 | 220.85 | -9.54 | -4.14 | 230.39 | 230.39 | 219.34 | 0 |
| 1741023000 | 230.39 | 3.74 | 1.65 | 226.65 | 232.08 | 224.6 | 0 |
| 1740763800 | 226.65 | -0.26 | -0.11 | 226.91 | 226.91 | 224.03 | 0 |
| 1740677400 | 226.91 | -0.72 | -0.32 | 227.63 | 228.14 | 224.93 | 0 |
| 1740591000 | 227.63 | 5.52 | 2.49 | 222.11 | 227.63 | 222.11 | 0 |
| 1740504600 | 222.11 | 3.54 | 1.62 | 218.57 | 224.04 | 218.25 | 0 |
| 1740418200 | 218.57 | 1.05 | 0.48 | 217.52 | 219.72 | 216.29 | 0 |
| 1740159000 | 217.52 | 1.69 | 0.78 | 215.83 | 217.54 | 215.55 | 0 |
| 1740072600 | 215.83 | 0.12 | 0.06 | 215.71 | 217.97 | 215.62 | 0 |
| 1739986200 | 215.71 | -3.53 | -1.61 | 219.24 | 219.92 | 215.53 | 0 |
| 1739899800 | 219.24 | 4.33 | 2.01 | 214.91 | 219.24 | 214.91 | 0 |
| 1739813400 | 214.91 | 1.77 | 0.83 | 213.14 | 216.48 | 213.14 | 0 |
| 1739554200 | 213.14 | 1.5 | 0.71 | 211.64 | 213.71 | 211.27 | 0 |
| 1739467800 | 211.64 | -0.76 | -0.36 | 212.4 | 213.72 | 210.73 | 0 |
| 1739381400 | 212.4 | 2.41 | 1.15 | 209.99 | 213.37 | 209.99 | 0 |
| 1739295000 | 209.99 | 3.17 | 1.53 | 206.82 | 209.99 | 205.88 | 0 |
| 1739208600 | 206.82 | -0.94 | -0.45 | 207.76 | 208.23 | 206.54 | 0 |
| 1738949400 | 207.76 | 0.39 | 0.19 | 207.37 | 208.48 | 206.44 | 0 |
| 1738863000 | 207.37 | 7.45 | 3.73 | 199.92 | 207.48 | 199.92 | 0 |
| 1738776600 | 199.92 | 1.43 | 0.72 | 198.49 | 201.64 | 198.49 | 0 |
| 1738690200 | 198.49 | 3.48 | 1.78 | 195.01 | 198.49 | 194.49 | 0 |
| 1738603800 | 195.01 | -3.44 | -1.73 | 198.45 | 198.45 | 192.67 | 0 |
| 1738344600 | 198.45 | -1.3 | -0.65 | 199.75 | 200.63 | 198.17 | 0 |
| 1738258200 | 199.75 | 0.17 | 0.09 | 199.58 | 200.71 | 198.3 | 0 |
| 1738171800 | 199.58 | 2.13 | 1.08 | 197.45 | 199.79 | 197.03 | 0 |
| 1738085400 | 197.45 | 0.98 | 0.50 | 196.47 | 198.3 | 195.97 | 0 |
| 1737999000 | 196.47 | 0.3 | 0.15 | 196.17 | 197.27 | 194.78 | 0 |
| 1737739800 | 196.17 | 0.84 | 0.43 | 195.33 | 197.48 | 195.33 | 0 |
| 1737653400 | 195.33 | 3.99 | 2.09 | 191.34 | 195.42 | 191.34 | 0 |
| 1737567000 | 191.34 | -1.93 | -1.00 | 193.27 | 193.58 | 190.9 | 0 |
| 1737480600 | 193.27 | -0.32 | -0.17 | 193.59 | 193.59 | 192.3 | 0 |
| 1737394200 | 193.59 | 2.37 | 1.24 | 191.22 | 194.27 | 191.22 | 0 |
| 1737135000 | 191.22 | 1.15 | 0.61 | 190.07 | 191.87 | 190.07 | 0 |
| 1737048600 | 190.07 | -0.02 | -0.01 | 190.09 | 191.5 | 189.62 | 0 |
| 1736962200 | 190.09 | 2.22 | 1.18 | 187.87 | 190.66 | 187.73 | 0 |
| 1736875800 | 187.87 | 3.07 | 1.66 | 184.8 | 188.91 | 184.8 | 0 |
| 1736789400 | 184.8 | 1.39 | 0.76 | 183.61 | 184.81 | 182.36 | 0 |
| 1736530200 | 183.41 | -0.62 | -0.34 | 184.03 | 185.52 | 183.07 | 0 |
| 1736443800 | 184.03 | 0.86 | 0.47 | 183.17 | 184.06 | 181.2 | 0 |
| 1736357400 | 183.17 | 0.95 | 0.52 | 182.22 | 184.61 | 181.46 | 0 |
| 1736271000 | 182.22 | 0.59 | 0.32 | 181.63 | 183.04 | 179.12 | 0 |
| 1736184600 | 181.63 | 4.15 | 2.34 | 177.48 | 181.66 | 177.48 | 0 |
| 1735925400 | 177.48 | -0.36 | -0.20 | 177.84 | 178.51 | 176.88 | 0 |
| 1735839000 | 177.84 | -0.69 | -0.39 | 178.53 | 179.65 | 172.96 | 0 |
| 1735666200 | 178.53 | 0.9 | 0.51 | 177.63 | 178.62 | 177.52 | 0 |
| 1735579800 | 177.63 | 0.55 | 0.31 | 177.08 | 178.53 | 176.22 | 0 |
| 1735320600 | 177.08 | 2.28 | 1.30 | 174.8 | 177.09 | 174.8 | 0 |
| 1735061400 | 174.8 | 0.05 | 0.03 | 174.75 | 175.34 | 174.75 | 0 |
| 1734975000 | 174.75 | 0.02 | 0.01 | 174.73 | 175.12 | 173.78 | 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
