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 | 5.5761 | 4.54635140644 | 122.65 | 128.2799 | 119 | 8690 | 125.31066053 | SP |
| 4 | -3.4939 | -2.65252049803 | 131.72 | 131.93 | 113.03 | 23394 | 122.63296093 | SP |
| 12 | -18.6539 | -12.7000953159 | 146.88 | 147.81 | 113.03 | 11706 | 127.45535899 | SP |
| 26 | -7.8039 | -5.73689627288 | 136.03 | 150.3 | 113.03 | 8230 | 132.69175346 | SP |
| 52 | 11.6361 | 9.98035852131 | 116.59 | 150.3 | 113.03 | 6318 | 130.33548603 | SP |
| 156 | 24.6161 | 23.7584210018 | 103.61 | 150.3 | 88.65 | 5814 | 111.57896976 | SP |
| 260 | 60.2251 | 88.5650211026 | 68.001 | 150.3 | 66.25 | 6355 | 109.21002475 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 128.1482 | 2.3 | 1.82 | 125.94 | 128.2799 | 125.94 | 9516 |
| 1745447700 | 125.8523 | 2.32 | 1.88 | 126.95 | 127.73 | 125.44 | 15175 |
| 1745361300 | 123.5312 | 3.24 | 2.69 | 121.52 | 123.66 | 121.52 | 4727 |
| 1745274900 | 120.2929 | -3.27 | -2.64 | 122.65 | 122.65 | 119 | 5343 |
| 1744929300 | 123.56 | 0.47 | 0.38 | 123.52 | 124.4538 | 123.39 | 198174 |
| 1744842900 | 123.0906 | -1.61 | -1.29 | 124.09 | 124.37 | 121.7 | 5450 |
| 1744756500 | 124.7 | 0.4 | 0.32 | 124.47 | 125.3316 | 124.06 | 30201 |
| 1744670100 | 124.3 | 1.65 | 1.35 | 124.98 | 124.98 | 122.64 | 30795 |
| 1744410900 | 122.6499 | 1.89 | 1.56 | 120.64 | 122.92 | 119.3 | 8336 |
| 1744324500 | 120.7648 | -3.73 | -2.99 | 122.32 | 122.32 | 117.95 | 24438 |
| 1744238100 | 124.49 | 9.82 | 8.57 | 113.93 | 124.49 | 113.93 | 33629 |
| 1744151700 | 114.665 | -1.78 | -1.52 | 120.89 | 120.89 | 114.43 | 41757 |
| 1744065300 | 116.44 | -0.54 | -0.46 | 113.03 | 120.36 | 113.03 | 13539 |
| 1743806100 | 116.98 | -7.24 | -5.83 | 119.58 | 119.8342 | 116.98 | 11356 |
| 1743719700 | 124.22 | -7.7 | -5.84 | 127.37 | 127.37 | 124.1 | 3207 |
| 1743633300 | 131.91999 | 1.77 | 1.36 | 128.32 | 131.93 | 128.32 | 1289 |
| 1743546900 | 130.145 | 0.78 | 0.60 | 129.6 | 130.145 | 128.72 | 3305 |
| 1743460500 | 129.3692 | 0.26 | 0.20 | 127.79 | 129.45769 | 127.38 | 2332 |
| 1743201300 | 129.11 | -2.49 | -1.89 | 131.72 | 131.72 | 128.7187 | 2096 |
| 1743114900 | 131.6 | -1.31 | -0.99 | 132.22 | 132.59 | 131.6 | 1690 |
| 1743028500 | 132.91 | -2 | -1.48 | 135.04 | 135.1331 | 132.81 | 4421 |
| 1742942100 | 134.9086 | 0.04 | 0.03 | 134.94 | 134.9906 | 134.49 | 2737 |
| 1742855700 | 134.87 | 3.78 | 2.88 | 133.18 | 134.91999 | 133.18 | 2065 |
| 1742596500 | 131.09 | -0.28 | -0.21 | 130.37 | 131.09 | 129.483 | 1776 |
| 1742510100 | 131.37 | -0.58 | -0.44 | 131.21 | 132.433 | 131.21 | 1470 |
| 1742423700 | 131.94999 | 2.8 | 2.17 | 129.66999 | 132.55 | 129.66999 | 4397 |
| 1742337300 | 129.15 | -2.12 | -1.61 | 130.15 | 130.15 | 129.0187 | 3413 |
| 1742250900 | 131.27 | 2.14 | 1.66 | 129.36 | 131.69999 | 129.36 | 1642 |
| 1741991700 | 129.13 | 3.58 | 2.85 | 127.25 | 129.13 | 127.25 | 4990 |
| 1741905300 | 125.5499 | -2.81 | -2.19 | 128.32 | 128.32 | 125.365 | 10545 |
| 1741818900 | 128.36 | 0.95 | 0.74 | 129.57 | 129.57 | 127.381 | 5403 |
| 1741732500 | 127.4109 | 0.52 | 0.41 | 127.11 | 128.8 | 126.01 | 30288 |
| 1741646100 | 126.89 | -4.45 | -3.39 | 128.133 | 128.28 | 126.38 | 4330 |
| 1741390500 | 131.344 | 0.4 | 0.31 | 130.81 | 131.344 | 127.6724 | 20500 |
| 1741304100 | 130.94 | -4.36 | -3.22 | 132.83 | 133.7987 | 130.87 | 4343 |
| 1741217700 | 135.2963 | 1.56 | 1.16 | 133.96 | 135.4378 | 133.2843 | 17027 |
| 1741131300 | 133.7406 | -2.13 | -1.57 | 134.61 | 136.06 | 132.34 | 6217 |
| 1741044900 | 135.87 | -2.74 | -1.98 | 139.96 | 139.96 | 135.27 | 3338 |
| 1740785700 | 138.61 | 1.79 | 1.31 | 136.21 | 138.84 | 136.19999 | 3245 |
| 1740699300 | 136.82 | -2.26 | -1.62 | 139.58 | 139.58 | 136.82 | 2882 |
| 1740612900 | 139.08 | 1.19 | 0.86 | 139.04 | 140.25989 | 138.6463 | 8126 |
| 1740526500 | 137.8924 | -1.41 | -1.01 | 139.04 | 139.04 | 137.4237 | 2573 |
| 1740440100 | 139.3 | -0.63 | -0.45 | 140.83 | 140.83 | 138.8272 | 3436 |
| 1740180900 | 139.93 | -4.8 | -3.32 | 145.36 | 145.36 | 139.93 | 12174 |
| 1740094500 | 144.72999 | -2.23 | -1.52 | 146.74 | 146.74 | 143.68 | 2813 |
| 1740008100 | 146.96 | -0.7 | -0.47 | 147.21 | 147.34 | 146.675 | 1872 |
| 1739921700 | 147.66 | 1.08 | 0.74 | 147.47999 | 147.66 | 146.78 | 1974 |
| 1739576100 | 146.58 | -0.15 | -0.10 | 146.94 | 146.94 | 146.33189 | 2819 |
| 1739489700 | 146.72999 | 2.12 | 1.47 | 145.71 | 146.72999 | 145.13 | 2316 |
| 1739403300 | 144.61 | -0.79 | -0.54 | 143.13 | 144.81039 | 143.13 | 3053 |
| 1739316900 | 145.4 | -1.4 | -0.95 | 146.22999 | 146.22999 | 145.1097 | 2094 |
| 1739230500 | 146.8 | 0.49 | 0.33 | 147.37 | 147.37 | 146.41999 | 10900 |
| 1738971300 | 146.31 | -0.44 | -0.30 | 147.54 | 147.81 | 146.2901 | 3272 |
| 1738884900 | 146.75 | -0.1 | -0.07 | 146.91 | 146.97999 | 145.945 | 25948 |
| 1738798500 | 146.85 | 1.81 | 1.25 | 145.57 | 146.85 | 145.57 | 5161 |
| 1738712100 | 145.04 | 0.78 | 0.54 | 144.55 | 145.3035 | 144.55 | 2003 |
| 1738625700 | 144.2614 | -0.85 | -0.58 | 142.37 | 144.715 | 141.83 | 5235 |
| 1738366500 | 145.11 | -1.24 | -0.85 | 146.88 | 146.88 | 145.11 | 5366 |
| 1738280100 | 146.35 | 1.88 | 1.30 | 145.9 | 146.7972 | 145.6 | 27067 |
| 1738193700 | 144.47 | 0.21 | 0.15 | 144.36 | 144.74 | 144.1 | 2729 |
| 1738107300 | 144.26 | 1.48 | 1.04 | 143.12 | 144.58 | 142.56 | 12196 |
| 1738020900 | 142.78 | -3.35 | -2.29 | 143.03 | 143.695 | 142.26 | 2520 |
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
