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 |
|---|---|---|---|---|---|---|---|
| 1742232600 | 137.095 | 0.9 | 0.66 | 137.22 | 137.22 | 137.01 | 817 |
| 1741973400 | 136.19999 | 1.9 | 1.41 | 135.12 | 136.19999 | 135.12 | 601 |
| 1741887000 | 134.3 | -1.92 | -1.41 | 136.05 | 136.06 | 134.3 | 7585 |
| 1741800600 | 136.215 | 1.12 | 0.83 | 136.36 | 136.56 | 134.74 | 8723 |
| 1741714200 | 135.1 | -1.87 | -1.36 | 136.54 | 136.54 | 135.1 | 4976 |
| 1741627800 | 136.965 | -1.07 | -0.78 | 138.22 | 138.25 | 136.965 | 11444 |
| 1741368600 | 138.035 | -2.77 | -1.97 | 139.11 | 140.06 | 138.035 | 11025 |
| 1741282200 | 140.805 | 0.8 | 0.57 | 139.94 | 141.18 | 139.94 | 8723 |
| 1741195800 | 140.005 | 0.57 | 0.41 | 140.77 | 140.77 | 139.91999 | 5407 |
| 1741109400 | 139.43 | -4.89 | -3.39 | 141.38999 | 141.38999 | 139.43 | 5384 |
| 1741023000 | 144.32499 | 1.57 | 1.10 | 144.65 | 145.46 | 144.13999 | 7947 |
| 1740763800 | 142.755 | -2.04 | -1.41 | 142.68 | 143.44 | 142.59 | 2239 |
| 1740677400 | 144.79 | -1.04 | -0.71 | 145.68 | 145.76 | 143.87 | 4534 |
| 1740591000 | 145.83 | 1.99 | 1.38 | 145.27 | 145.83 | 145.27 | 695 |
| 1740504600 | 143.84 | -2.4 | -1.64 | 143.87 | 143.87 | 143.84 | 166 |
| 1740418200 | 146.235 | -1.78 | -1.20 | 146.61 | 146.61 | 145.38999 | 2704 |
| 1740159000 | 148.01 | -0.38 | -0.26 | 148.8 | 148.8 | 148.01 | 674 |
| 1740072600 | 148.38999 | -0.82 | -0.55 | 148.88999 | 148.88999 | 148.27 | 4690 |
| 1739986200 | 149.21 | 0.15 | 0.10 | 149.06 | 149.21 | 149.06 | 83 |
| 1739899800 | 149.065 | -0.22 | -0.14 | 148.97999 | 149.065 | 148.97999 | 670 |
| 1739813400 | 149.28 | 0.32 | 0.21 | 149.28 | 149.28 | 149.28 | 0 |
| 1739554200 | 148.96 | 0.75 | 0.51 | 148.96 | 149.04 | 148.96 | 2425 |
| 1739467800 | 148.205 | 1.54 | 1.05 | 147.5 | 148.205 | 147.37 | 20396 |
| 1739381400 | 146.665 | -1.02 | -0.69 | 146.71 | 147.19999 | 146.665 | 4145 |
| 1739295000 | 147.68 | 0.05 | 0.03 | 147.68 | 147.68 | 147.68 | 0 |
| 1739208600 | 147.63 | 0.56 | 0.38 | 147.62 | 147.63 | 147.62 | 105 |
| 1738949400 | 147.07499 | -0.86 | -0.58 | 148.32 | 148.32 | 147.07499 | 1111 |
| 1738863000 | 147.935 | 0.28 | 0.19 | 147.93 | 147.935 | 147.93 | 124 |
| 1738776600 | 147.655 | -0.18 | -0.12 | 147.655 | 147.655 | 147.655 | 0 |
| 1738690200 | 147.83 | 0.96 | 0.65 | 146.6 | 147.83 | 146.6 | 482 |
| 1738603800 | 146.87 | -2.75 | -1.83 | 145.02 | 146.87 | 145.02 | 843 |
| 1738344600 | 149.615 | 1.52 | 1.03 | 149.16999 | 149.615 | 149.16999 | 50 |
| 1738258200 | 148.095 | 0.31 | 0.21 | 148.35 | 148.76 | 148.095 | 189 |
| 1738171800 | 147.79 | 0.17 | 0.12 | 148 | 148.08 | 147.79 | 849 |
| 1738085400 | 147.615 | 1.23 | 0.84 | 147.46 | 147.615 | 147.09 | 1006 |
| 1737999000 | 146.38999 | -3.29 | -2.19 | 146.75 | 147.06 | 145.74 | 4429 |
| 1737739800 | 149.675 | 0.5 | 0.33 | 149.38999 | 149.78 | 149.38999 | 158 |
| 1737653400 | 149.18 | 0.16 | 0.11 | 149.02 | 149.18 | 149.02 | 283 |
| 1737567000 | 149.02 | 1.54 | 1.04 | 148.55 | 149.02 | 148.55 | 88 |
| 1737480600 | 147.47999 | 0.22 | 0.15 | 146.91999 | 147.47999 | 146.91999 | 1280 |
| 1737394200 | 147.26 | 0.33 | 0.23 | 146.86 | 147.38 | 146.38999 | 2056 |
| 1737135000 | 146.925 | 1.27 | 0.87 | 145.44999 | 146.925 | 145.44999 | 516 |
| 1737048600 | 145.655 | 0.66 | 0.46 | 145.655 | 145.655 | 145.655 | 300 |
| 1736962200 | 144.99 | 2.52 | 1.77 | 144.91999 | 145.22999 | 144.91999 | 954 |
| 1736875800 | 142.47 | 1.02 | 0.72 | 143.37 | 143.37 | 142.47 | 132 |
| 1736789400 | 141.44999 | -0.7 | -0.49 | 141.21 | 141.44999 | 141.19 | 786 |
| 1736530200 | 142.15 | -2.07 | -1.43 | 144.32 | 144.32 | 142.03 | 3471 |
| 1736443800 | 144.215 | -0.07 | -0.05 | 144.26 | 144.35 | 144.16999 | 605 |
| 1736357400 | 144.28 | -1.13 | -0.77 | 144.78 | 144.78 | 143.71 | 17128 |
| 1736271000 | 145.405 | -1.63 | -1.11 | 146.32 | 146.32 | 144.83 | 3373 |
| 1736184600 | 147.035 | 2.45 | 1.70 | 146.47 | 147.035 | 146.47 | 75 |
| 1735925400 | 144.58 | 0.55 | 0.38 | 144.58 | 144.58 | 144.58 | 0 |
| 1735839000 | 144.03 | -0.78 | -0.54 | 145.07 | 145.07 | 143.62 | 2057 |
| 1735666200 | 144.81 | 0.74 | 0.51 | 144.66999 | 144.83 | 144.66999 | 2910 |
| 1735579800 | 144.07499 | -1.64 | -1.12 | 144.44999 | 144.44999 | 143.35 | 844 |
| 1735320600 | 145.71 | 0.91 | 0.63 | 146.28 | 146.4 | 145.55 | 1205 |
| 1735061400 | 144.8 | 0 | 0.00 | 144.8 | 144.8 | 144.8 | 0 |
| 1734975000 | 144.8 | -0.44 | -0.30 | 145.49 | 145.49 | 144.62 | 404 |
| 1734715800 | 145.24 | 0.87 | 0.60 | 141.94 | 145.24 | 141.79 | 3444 |
| 1734629400 | 144.375 | -3.71 | -2.51 | 143.65 | 144.9 | 143.65 | 5539 |
| 1734543000 | 148.085 | 0.23 | 0.16 | 147.76 | 148.085 | 147.76 | 1603 |
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
