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 | 6.2 | 3.90428211587 | 158.8 | 168.2 | 158.8 | 2945345 | 163.62795462 | DE |
| 4 | 2 | 1.22699386503 | 163 | 168.6 | 157.2 | 2759999 | 162.67404199 | DE |
| 12 | 22 | 15.3846153846 | 143 | 168.6 | 136.8 | 2672137 | 157.66094818 | DE |
| 26 | 19.6 | 13.4800550206 | 145.4 | 168.6 | 128.8 | 2332598 | 148.78087138 | DE |
| 52 | 84.5 | 104.968944099 | 80.5 | 168.6 | 78.8 | 2283835 | 127.92031971 | DE |
| 156 | 77.5 | 88.5714285714 | 87.5 | 168.6 | 53.2 | 1991926 | 97.70917027 | DE |
| 260 | 79.9 | 93.8895417156 | 85.1 | 168.6 | 40.8 | 2120242 | 85.99187556 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 162 | -2.2 | -1.34 | 163 | 164.8 | 162 | 1767024 |
| 1739899800 | 164.19999 | -0.6 | -0.36 | 168.2 | 168.2 | 163.4 | 1333412 |
| 1739813400 | 164.8 | 2.6 | 1.60 | 160 | 165.19999 | 160 | 5134160 |
| 1739554200 | 162.19999 | -1 | -0.61 | 166 | 166 | 162 | 1125270 |
| 1739467800 | 163.19999 | 0 | 0.00 | 158.8 | 164.8 | 158.8 | 5366857 |
| 1739381400 | 163.19999 | 1.8 | 1.12 | 159.19999 | 163.4 | 159.19999 | 2421519 |
| 1739295000 | 161.4 | -2.2 | -1.34 | 162 | 164.19999 | 161.4 | 731048 |
| 1739208600 | 163.6 | 2.2 | 1.36 | 165 | 165 | 161.6 | 1411601 |
| 1738949400 | 161.4 | -2.8 | -1.71 | 168.6 | 168.6 | 160.8 | 1112841 |
| 1738863000 | 164.19999 | 3.4 | 2.11 | 164.6 | 166.19999 | 161 | 1627278 |
| 1738776600 | 160.8 | 0 | 0.00 | 163 | 163 | 159.8 | 1086513 |
| 1738690200 | 160.8 | -1 | -0.62 | 166.19999 | 166.19999 | 159.8 | 1313874 |
| 1738603800 | 161.8 | -3.4 | -2.06 | 160.6 | 163.19999 | 160 | 2053708 |
| 1738344600 | 165.19999 | 4.6 | 2.86 | 157.19999 | 165.8 | 157.19999 | 4567290 |
| 1738258200 | 160.6 | -0.4 | -0.25 | 164 | 164 | 160.4 | 1517101 |
| 1738171800 | 161 | -0.6 | -0.37 | 164 | 165 | 161 | 1757269 |
| 1738085400 | 161.6 | 0.4 | 0.25 | 164 | 164 | 160.8 | 1357136 |
| 1737999000 | 161.19999 | -1.8 | -1.10 | 164 | 164 | 160.4 | 12862375 |
| 1737739800 | 163 | -1 | -0.61 | 164.19999 | 164.19999 | 161 | 4322963 |
| 1737653400 | 164 | 1.6 | 0.99 | 163 | 164.4 | 161.4 | 2330743 |
| 1737567000 | 162.4 | 2.4 | 1.50 | 154.6 | 162.6 | 154.6 | 5843121 |
| 1737480600 | 160 | 3.4 | 2.17 | 154 | 160 | 154 | 1763073 |
| 1737394200 | 156.6 | 1.4 | 0.90 | 156 | 157.6 | 154.19999 | 2706717 |
| 1737135000 | 155.19999 | -2.8 | -1.77 | 159 | 160.19999 | 154.8 | 1967229 |
| 1737048600 | 158 | 3.2 | 2.07 | 152 | 159.4 | 152 | 3125491 |
| 1736962200 | 154.8 | 10.2 | 7.05 | 147.8 | 155.19999 | 147.8 | 4628532 |
| 1736875800 | 144.6 | 4.8 | 3.43 | 141.19999 | 144.6 | 139.6 | 5007368 |
| 1736789400 | 139.8 | 1.8 | 1.30 | 139 | 139.8 | 136.8 | 3899077 |
| 1736530200 | 138 | -7.8 | -5.35 | 141.6 | 145.4 | 138 | 2647224 |
| 1736443800 | 145.8 | -4.4 | -2.93 | 145.8 | 146.6 | 142.19999 | 3307587 |
| 1736357400 | 150.19999 | -5.4 | -3.47 | 155.4 | 155.6 | 149.6 | 1701702 |
| 1736271000 | 155.6 | -6.8 | -4.19 | 161 | 162.19999 | 154.8 | 1713380 |
| 1736184600 | 162.4 | 0.4 | 0.25 | 160 | 163.6 | 160 | 851457 |
| 1735925400 | 162 | 0.2 | 0.12 | 160.4 | 163.4 | 160.4 | 638023 |
| 1735839000 | 161.8 | -0.6 | -0.37 | 161.8 | 162.19999 | 159.19999 | 703171 |
| 1735666200 | 162.4 | 3 | 1.88 | 159.6 | 162.6 | 159.4 | 150281 |
| 1735579800 | 159.4 | -1.2 | -0.75 | 160.6 | 160.8 | 157.8 | 794321 |
| 1735320600 | 160.6 | -1.2 | -0.74 | 159.4 | 161.4 | 159.4 | 323456 |
| 1735061400 | 161.8 | 1.4 | 0.87 | 164.19999 | 164.19999 | 160.19999 | 274529 |
| 1734975000 | 160.4 | -1.2 | -0.74 | 159 | 163.19999 | 159 | 1199736 |
| 1734715800 | 161.6 | -2.8 | -1.70 | 163 | 163.8 | 159.6 | 3530533 |
| 1734629400 | 164.4 | 3.8 | 2.37 | 160.19999 | 164.4 | 157.6 | 2546615 |
| 1734543000 | 160.6 | 3.8 | 2.42 | 158.8 | 160.6 | 157.6 | 990163 |
| 1734456600 | 156.8 | -4.2 | -2.61 | 162.6 | 162.6 | 156.6 | 1853088 |
| 1734370200 | 161 | -0.4 | -0.25 | 161 | 163.19999 | 159.8 | 1095773 |
| 1734111000 | 161.4 | 1.8 | 1.13 | 158.8 | 161.8 | 158.8 | 1527129 |
| 1734024600 | 159.6 | -2.4 | -1.48 | 160 | 163 | 159.4 | 2550735 |
| 1733938200 | 162 | 0.8 | 0.50 | 160 | 164.4 | 160 | 5413158 |
| 1733851800 | 161.19999 | -1.2 | -0.74 | 165.19999 | 165.19999 | 160 | 790937 |
| 1733765400 | 162.4 | 1 | 0.62 | 162.6 | 162.6 | 160.8 | 3321787 |
| 1733506200 | 161.4 | -0.2 | -0.12 | 161 | 162 | 159.6 | 1914964 |
| 1733419800 | 161.6 | 6.2 | 3.99 | 157.19999 | 161.6 | 155 | 3520651 |
| 1733333400 | 155.4 | 2 | 1.30 | 154.19999 | 156.8 | 152.8 | 5283249 |
| 1733247000 | 153.4 | 5.4 | 3.65 | 149 | 153.4 | 148.19999 | 10049720 |
| 1733160600 | 148 | 4.8 | 3.35 | 143.8 | 148 | 143 | 3718809 |
| 1732901400 | 143.19999 | -0.2 | -0.14 | 144.4 | 144.8 | 141.8 | 1036940 |
| 1732815000 | 143.4 | 2.8 | 1.99 | 143 | 143.6 | 139.6 | 4722128 |
| 1732728600 | 140.6 | -0.2 | -0.14 | 143 | 143.4 | 140.19999 | 1419822 |
| 1732642200 | 140.8 | -6.8 | -4.61 | 147.19999 | 147.6 | 139.19999 | 1992035 |
| 1732555800 | 147.6 | 6.4 | 4.53 | 143.19999 | 148 | 143.19999 | 4287810 |
| 1732296600 | 141.19999 | 2.2 | 1.58 | 140.8 | 141.19999 | 138.6 | 1992978 |
| 1732210200 | 139 | 1.8 | 1.31 | 137 | 139.19999 | 135.8 | 2276029 |
| 1732123800 | 137.19999 | -1.6 | -1.15 | 141.19999 | 141.19999 | 136.4 | 965469 |
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
