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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 183.16 | 1.34 | 0.74 | 182.78 | 183.22 | 182.13 | 675 |
| 1737653400 | 181.82 | 0.6 | 0.33 | 180.78 | 183.41 | 180.13 | 3438 |
| 1737567000 | 181.22 | 1.95 | 1.09 | 179.54 | 181.7 | 179.54 | 1840 |
| 1737480600 | 179.27 | 0.75 | 0.42 | 179.36 | 179.53 | 178.98 | 2714 |
| 1737394200 | 178.52 | 0.38 | 0.21 | 177.56 | 179.36 | 177.31 | 577 |
| 1737135000 | 178.14 | 1.09 | 0.62 | 178.4 | 178.66 | 177.93 | 61 |
| 1737048600 | 177.05 | 5.65 | 3.30 | 177.98 | 180.43 | 175.96 | 1539 |
| 1736962200 | 171.4 | 1.02 | 0.60 | 171.94 | 172.08 | 171.4 | 1356 |
| 1736875800 | 170.38 | 0.63 | 0.37 | 171.52 | 175.51 | 170.38 | 185 |
| 1736789400 | 169.75 | -1.12 | -0.66 | 170.28 | 170.42 | 169.72 | 30 |
| 1736530200 | 170.87 | -1 | -0.58 | 171.6 | 171.83 | 170.74 | 8 |
| 1736443800 | 171.87 | 0.73 | 0.43 | 171.87 | 171.87 | 171.87 | 0 |
| 1736357400 | 171.14 | -1.51 | -0.87 | 172.34 | 173.81 | 170.11 | 1026 |
| 1736271000 | 172.65 | 0.68 | 0.40 | 172.65 | 172.65 | 172.65 | 0 |
| 1736184600 | 171.97 | 3.31 | 1.96 | 171.62 | 172.19 | 171.36 | 772 |
| 1735925400 | 168.66 | -3.56 | -2.07 | 169.14 | 169.58 | 168.18 | 132 |
| 1735839000 | 172.22 | -0.2 | -0.12 | 172.22 | 172.22 | 172.22 | 0 |
| 1735666200 | 172.42 | 1.2 | 0.70 | 170.22 | 172.44 | 170.22 | 11 |
| 1735579800 | 171.22 | -0.94 | -0.55 | 171.22 | 171.22 | 171.22 | 0 |
| 1735320600 | 172.16 | 1.36 | 0.80 | 171.5 | 172.41 | 171.16 | 7193 |
| 1735061400 | 170.8 | 0 | 0.00 | 170.8 | 170.8 | 170.8 | 322 |
| 1734975000 | 170.8 | -1.27 | -0.74 | 170.52 | 171.28 | 170.36 | 89 |
| 1734715800 | 172.07 | 0.97 | 0.57 | 172.07 | 172.07 | 172.07 | 2086 |
| 1734629400 | 171.1 | -2.45 | -1.41 | 172.16 | 172.73 | 170.69 | 1046 |
| 1734543000 | 173.55 | 0.3 | 0.17 | 173.74 | 174.41 | 172.9 | 863 |
| 1734456600 | 173.25 | 0.44 | 0.25 | 173.86 | 174.37 | 172.97 | 843 |
| 1734370200 | 172.81 | -1.68 | -0.96 | 173.28 | 173.54 | 172.3 | 2979 |
| 1734111000 | 174.49 | -0.86 | -0.49 | 175.28 | 176.42 | 174.4 | 1778 |
| 1734024600 | 175.35 | -0.13 | -0.07 | 175.7 | 178.41 | 173.65 | 13402 |
| 1733938200 | 175.48 | 0.59 | 0.34 | 173.5 | 177.93 | 172.99 | 123696 |
| 1733851800 | 174.89 | -1.25 | -0.71 | 175.44 | 175.78 | 174.79 | 131219 |
| 1733765400 | 176.14 | 1.76 | 1.01 | 173.36 | 177.02 | 173.36 | 105 |
| 1733506200 | 174.38 | 2.87 | 1.67 | 173.22 | 175.74 | 171.24 | 265 |
| 1733419800 | 171.51 | 1.13 | 0.66 | 170.7 | 172.47 | 168.53 | 31 |
| 1733333400 | 170.38 | 1.38 | 0.82 | 170.04 | 170.97 | 169.68 | 788 |
| 1733247000 | 169 | 1.36 | 0.81 | 169.54 | 169.66 | 168.08 | 7 |
| 1733160600 | 167.63999 | 2.64 | 1.60 | 164.84 | 167.98 | 164.71 | 10389 |
| 1732901400 | 165 | 1.22 | 0.74 | 163.68 | 165.12 | 163.46 | 829 |
| 1732815000 | 163.78 | -0.01 | -0.01 | 164.13999 | 164.82 | 163.58 | 1242 |
| 1732728600 | 163.79 | -1.19 | -0.72 | 164.3 | 165.51 | 162.86 | 599 |
| 1732642200 | 164.97999 | -0.45 | -0.27 | 165.08 | 165.16 | 164.35 | 86 |
| 1732555800 | 165.43 | 2.05 | 1.25 | 164.9 | 165.71 | 164.13 | 226 |
| 1732296600 | 163.38 | 2.06 | 1.28 | 162.63999 | 163.74 | 162.38999 | 40 |
| 1732210200 | 161.32 | -0.16 | -0.10 | 159.96 | 161.38999 | 159.3 | 21284 |
| 1732123800 | 161.47999 | -0.64 | -0.39 | 163.24 | 163.93 | 161.16999 | 2437 |
| 1732037400 | 162.12 | -1.69 | -1.03 | 161.22 | 162.13 | 160.22 | 183 |
| 1731951000 | 163.81 | 0.02 | 0.01 | 164.3 | 164.35 | 162.65 | 19051 |
| 1731691800 | 163.79 | -0.51 | -0.31 | 163.8 | 166.56 | 163.38 | 254874 |
| 1731605400 | 164.3 | 2.12 | 1.31 | 161.88 | 164.43 | 161.31 | 1878 |
| 1731519000 | 162.18 | 0.24 | 0.15 | 161.6 | 163.44 | 160.72 | 17019 |
| 1731432600 | 161.94 | -4.34 | -2.61 | 161.94 | 161.94 | 161.94 | 154 |
| 1731346200 | 166.28 | 1.06 | 0.64 | 166.8 | 167.66 | 165.93 | 602 |
| 1731087000 | 165.22 | -3.64 | -2.16 | 166.63999 | 166.78 | 164.49 | 826 |
| 1731000600 | 168.86 | 3.33 | 2.01 | 168.86 | 168.86 | 168.86 | 0 |
| 1730914200 | 165.53 | -1.66 | -0.99 | 169.32 | 169.89 | 165.09 | 2668 |
| 1730827800 | 167.19 | -0.51 | -0.30 | 167.4 | 167.62 | 166.24 | 234 |
| 1730741400 | 167.69999 | -0.68 | -0.40 | 169.22 | 169.37 | 167.47 | 533 |
| 1730482200 | 168.38 | 1.24 | 0.74 | 168.38 | 168.38 | 168.38 | 46 |
| 1730395800 | 167.13999 | -2.12 | -1.25 | 167.13999 | 167.13999 | 167.13999 | 209 |
| 1730309400 | 169.26 | -2.22 | -1.29 | 170 | 170.42 | 168.11 | 91 |
| 1730223000 | 171.48 | -0.78 | -0.45 | 172.8 | 173.76 | 171.36 | 391 |
| 1730136600 | 172.26 | 0.76 | 0.44 | 172.18 | 173.45 | 171.34 | 8907 |
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
