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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 198.73 | 0.01 | 0.01 | 198.2 | 198.895 | 198.005 | 40 |
| 1739208600 | 198.72 | 0.66 | 0.33 | 198.72 | 198.72 | 198.72 | 0 |
| 1738949400 | 198.065 | -2.09 | -1.04 | 198.36 | 200.275 | 197.435 | 63 |
| 1738863000 | 200.15 | 2.33 | 1.18 | 200.15 | 200.15 | 200.15 | 0 |
| 1738776600 | 197.825 | 0.96 | 0.49 | 197.29 | 198.835 | 197.08 | 925 |
| 1738690200 | 196.865 | 0.86 | 0.44 | 196.865 | 196.865 | 196.865 | 0 |
| 1738603800 | 196.01 | -2.69 | -1.35 | 196.01 | 196.01 | 196.01 | 0 |
| 1738344600 | 198.7 | -0.65 | -0.33 | 199 | 199.53 | 197.685 | 35 |
| 1738258200 | 199.35 | 2.21 | 1.12 | 199.27 | 199.64 | 199.05 | 49 |
| 1738171800 | 197.14 | 0.59 | 0.30 | 197.33 | 197.61 | 196.655 | 2700 |
| 1738085400 | 196.545 | 0.8 | 0.41 | 196.545 | 196.545 | 196.545 | 0 |
| 1737999000 | 195.74 | -1.6 | -0.81 | 195.57 | 197.335 | 193.245 | 973 |
| 1737739800 | 197.34 | 2.86 | 1.47 | 197.34 | 197.34 | 197.34 | 0 |
| 1737653400 | 194.48 | 0.52 | 0.27 | 193.92 | 194.545 | 193.595 | 608 |
| 1737567000 | 193.96 | 0.03 | 0.02 | 193.96 | 193.96 | 193.96 | 0 |
| 1737480600 | 193.93 | 1.2 | 0.62 | 192.54 | 193.93 | 192.41 | 65 |
| 1737394200 | 192.73 | 1.42 | 0.74 | 192.73 | 192.73 | 192.73 | 0 |
| 1737135000 | 191.305 | 0.86 | 0.45 | 191.305 | 191.305 | 191.305 | 0 |
| 1737048600 | 190.45 | 0.1 | 0.06 | 190.45 | 190.45 | 190.45 | 0 |
| 1736962200 | 190.345 | 2.37 | 1.26 | 190.345 | 190.345 | 190.345 | 0 |
| 1736875800 | 187.98 | 0.47 | 0.25 | 187.98 | 187.98 | 187.98 | 0 |
| 1736789400 | 187.515 | -0.94 | -0.50 | 187.52 | 188.085 | 187.19 | 127 |
| 1736530200 | 188.455 | -2.51 | -1.31 | 190.22 | 191.075 | 186.235 | 500 |
| 1736443800 | 190.96 | -1.6 | -0.83 | 191.62 | 191.875 | 190.83 | 580 |
| 1736357400 | 192.555 | -2.06 | -1.06 | 192.555 | 192.555 | 192.555 | 0 |
| 1736271000 | 194.615 | -1.03 | -0.52 | 194.615 | 194.615 | 194.615 | 1 |
| 1736184600 | 195.64 | 2.1 | 1.08 | 195.64 | 195.64 | 195.64 | 0 |
| 1735925400 | 193.545 | -0.78 | -0.40 | 193.545 | 193.545 | 193.545 | 0 |
| 1735839000 | 194.325 | 0.85 | 0.44 | 194.325 | 194.325 | 194.325 | 0 |
| 1735666200 | 193.47 | 0 | 0.00 | 193.47 | 193.47 | 193.47 | 0 |
| 1735579800 | 193.47 | -2.05 | -1.05 | 193.47 | 193.47 | 193.47 | 0 |
| 1735320600 | 195.52 | 4.41 | 2.31 | 195.52 | 195.52 | 195.52 | 0 |
| 1735061400 | 191.11 | 0 | 0.00 | 191.11 | 191.11 | 191.11 | 0 |
| 1734975000 | 191.11 | -1.22 | -0.63 | 191.11 | 191.11 | 191.11 | 0 |
| 1734715800 | 192.325 | -0.08 | -0.04 | 192.325 | 192.325 | 192.325 | 0 |
| 1734629400 | 192.405 | -3.85 | -1.96 | 193.59 | 194.135 | 191.68 | 916 |
| 1734543000 | 196.25 | -0.03 | -0.01 | 196.25 | 196.25 | 196.25 | 0 |
| 1734456600 | 196.275 | -0.55 | -0.28 | 196.275 | 196.275 | 196.275 | 0 |
| 1734370200 | 196.825 | -0.93 | -0.47 | 196.97 | 197.42 | 196.535 | 16 |
| 1734111000 | 197.755 | -3.11 | -1.55 | 198.9 | 199.305 | 197.55 | 25 |
| 1734024600 | 200.865 | -1.31 | -0.65 | 200.865 | 200.865 | 200.865 | 0 |
| 1733938200 | 202.175 | 2.22 | 1.11 | 200.71 | 203.89 | 199.29 | 500 |
| 1733851800 | 199.955 | -1.5 | -0.74 | 199.955 | 199.955 | 199.955 | 0 |
| 1733765400 | 201.455 | -1.27 | -0.62 | 202.08 | 203.18 | 201.095 | 33 |
| 1733506200 | 202.72 | -0.57 | -0.28 | 202.72 | 202.72 | 202.72 | 0 |
| 1733419800 | 203.29 | -0.09 | -0.04 | 203.29 | 203.29 | 203.29 | 0 |
| 1733333400 | 203.38 | -0.35 | -0.17 | 203.19 | 203.46 | 202.955 | 15 |
| 1733247000 | 203.725 | 2.25 | 1.12 | 203.725 | 203.725 | 203.725 | 0 |
| 1733160600 | 201.475 | 3.01 | 1.52 | 201.475 | 201.475 | 201.475 | 0 |
| 1732901400 | 198.465 | 2.06 | 1.05 | 198.465 | 198.465 | 198.465 | 0 |
| 1732815000 | 196.405 | 1.89 | 0.97 | 196.55 | 196.72 | 196.33 | 38 |
| 1732728600 | 194.515 | 0.45 | 0.23 | 194.515 | 194.515 | 194.515 | 3 |
| 1732642200 | 194.06 | -0.06 | -0.03 | 194.06 | 194.06 | 194.06 | 7 |
| 1732555800 | 194.12 | 0 | 0.00 | 195.35 | 195.52 | 194.12 | 123 |
| 1732296600 | 194.12 | 0.5 | 0.26 | 194.12 | 194.12 | 194.12 | 0 |
| 1732210200 | 193.625 | 2.37 | 1.24 | 193.625 | 193.625 | 193.625 | 0 |
| 1732123800 | 191.26 | -2.64 | -1.36 | 191.26 | 191.26 | 191.26 | 0 |
| 1732037400 | 193.895 | -0.14 | -0.07 | 193.19 | 194.05 | 192.77 | 118 |
| 1731951000 | 194.035 | 1.06 | 0.55 | 194.035 | 194.035 | 194.035 | 0 |
| 1731691800 | 192.98 | -1.52 | -0.78 | 193.37 | 195.435 | 192.325 | 1544 |
| 1731605400 | 194.495 | 0.44 | 0.23 | 193.52 | 196.405 | 193.095 | 867 |
| 1731519000 | 194.055 | -1.56 | -0.79 | 194.4 | 194.59 | 193.035 | 100 |
| 1731432600 | 195.61 | -3.55 | -1.78 | 195.61 | 195.61 | 195.61 | 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
