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 | 14.775 | 8.66873973246 | 170.44 | 186.95 | 167.5401 | 282829 | 179.73032899 | CS |
| 4 | 32.865 | 21.5720380702 | 152.35 | 190 | 146 | 301507 | 174.48782735 | CS |
| 12 | 17.75 | 10.5992296898 | 167.465 | 190 | 141.72 | 271599 | 163.51577675 | CS |
| 26 | -0.125 | -0.0674436171361 | 185.34 | 207.84 | 141.72 | 256713 | 173.35498853 | CS |
| 52 | 13.165 | 7.65184539378 | 172.05 | 219.34 | 141.72 | 297056 | 176.09663047 | CS |
| 156 | 118.775 | 178.770319085 | 66.44 | 219.34 | 47.67 | 262937 | 128.25182222 | CS |
| 260 | 131.765 | 246.520112254 | 53.45 | 219.34 | 33.0848 | 230987 | 106.31850087 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 183.75 | 3.82 | 2.12 | 177.465 | 184.08 | 178.62 | 351204 |
| 1741390500 | 179.935 | 1.01 | 0.56 | 178.385 | 181.91 | 176.46 | 210617 |
| 1741304100 | 178.93 | -1.13 | -0.63 | 176.09 | 182.02 | 176.09 | 248794 |
| 1741217700 | 180.06 | 4.84 | 2.76 | 179.3799 | 182.16 | 176.1 | 302977 |
| 1741131300 | 175.22 | 3.39 | 1.97 | 170.44 | 176.64 | 167.5401 | 300554 |
| 1741044900 | 171.83 | -7.42 | -4.14 | 178.95 | 179.04 | 170.43 | 327402 |
| 1740785700 | 179.25 | 5.9 | 3.40 | 177.57 | 179.881 | 173.23 | 259204 |
| 1740699300 | 173.35 | -3.04 | -1.72 | 175.22 | 180.7846 | 173.24 | 216419 |
| 1740612900 | 176.39 | -4.71 | -2.60 | 182.23 | 183.06 | 175.23 | 357915 |
| 1740526500 | 181.1 | -5.79 | -3.10 | 188.39 | 188.56 | 180.44 | 302834 |
| 1740440100 | 186.89 | -0.97 | -0.52 | 188.125 | 189.675 | 182.955 | 270379 |
| 1740180900 | 187.86 | 5.24 | 2.87 | 184.99 | 189.185 | 184.12 | 293600 |
| 1740094500 | 182.62 | 6.45 | 3.66 | 181.91 | 190 | 180.68 | 520029 |
| 1740008100 | 176.17 | 19.48 | 12.43 | 149.25 | 179.98 | 148 | 650050 |
| 1739921700 | 156.69 | 3.45 | 2.25 | 156.22999 | 157.38999 | 152.51 | 393899 |
| 1739576100 | 153.24 | -2.51 | -1.61 | 156.13 | 157.63 | 152.19 | 127621 |
| 1739489700 | 155.75 | 4.43 | 2.93 | 150.41 | 155.96 | 149.62 | 193006 |
| 1739403300 | 151.32 | 1.4 | 0.93 | 149.81 | 152.135 | 146 | 286770 |
| 1739316900 | 149.91999 | -4.61 | -2.98 | 152.35 | 153.34 | 149.44 | 115357 |
| 1739230500 | 154.53 | -0.34 | -0.22 | 155.97 | 155.97 | 151.02 | 189916 |
| 1738971300 | 154.87 | -6.19 | -3.84 | 160.19999 | 161.5 | 154.62 | 282764 |
| 1738884900 | 161.06 | -1.38 | -0.85 | 162.86 | 162.96 | 159.91 | 147468 |
| 1738798500 | 162.44 | 1.14 | 0.71 | 162.87 | 165.51 | 160.94 | 225668 |
| 1738712100 | 161.3 | 2.27 | 1.43 | 158.55 | 162.47999 | 157.25 | 194134 |
| 1738625700 | 159.03 | -0.71 | -0.44 | 157.01 | 160.72999 | 155 | 241063 |
| 1738366500 | 159.74 | 3.67 | 2.35 | 155.29 | 161.99 | 154.37 | 206811 |
| 1738280100 | 156.07 | -0.23 | -0.15 | 158.59 | 159.2507 | 155.15 | 148468 |
| 1738193700 | 156.3 | -2.9 | -1.82 | 159.05 | 159.56899 | 155.81 | 214539 |
| 1738107300 | 159.19999 | 0.14 | 0.09 | 158.6 | 161.97999 | 157.5 | 185231 |
| 1738020900 | 159.06 | 4.25 | 2.75 | 154.5 | 159.47999 | 154.4 | 219771 |
| 1737761700 | 154.81 | 1.35 | 0.88 | 153.69999 | 157.1895 | 153.69999 | 151916 |
| 1737675300 | 153.46 | 0 | 0.00 | 153.46 | 153.46 | 153.46 | 0 |
| 1737588900 | 153.46 | 1.91 | 1.26 | 152.83 | 153.74 | 150.985 | 240876 |
| 1737502500 | 151.55 | 3.16 | 2.13 | 149.57499 | 152.18 | 146.01 | 235969 |
| 1737156900 | 148.38999 | 3.58 | 2.47 | 147.04 | 149.15 | 145.87 | 180087 |
| 1737070500 | 144.81 | -1.63 | -1.11 | 146.01 | 146.88 | 143.71 | 238536 |
| 1736984100 | 146.44 | 3.8 | 2.66 | 147.16 | 148.57499 | 143.44999 | 361578 |
| 1736897700 | 142.63999 | -7.67 | -5.10 | 152.94 | 152.94 | 141.72 | 463905 |
| 1736811300 | 150.31 | -2.61 | -1.71 | 151.3 | 152.645 | 146.02 | 324092 |
| 1736552100 | 152.91999 | -3.75 | -2.39 | 154.525 | 157.01 | 151.02 | 485553 |
| 1736379300 | 156.66999 | -3.08 | -1.93 | 159.25 | 159.25 | 155.0804 | 226687 |
| 1736292900 | 159.75 | 3.94 | 2.53 | 156.85 | 161.71 | 156.61 | 198066 |
| 1736206500 | 155.81 | -2.52 | -1.59 | 159.5 | 161.47291 | 155.47999 | 263073 |
| 1735947300 | 158.33 | 1.83 | 1.17 | 156.9 | 159.85499 | 156.51 | 133639 |
| 1735860900 | 156.5 | -0.16 | -0.10 | 159.05 | 161.285 | 155.07499 | 216416 |
| 1735688100 | 156.66 | -3.14 | -1.96 | 160.4 | 160.44 | 156.38 | 206227 |
| 1735601700 | 159.8 | 0.51 | 0.32 | 157.08 | 160.22 | 154.16 | 177655 |
| 1735342500 | 159.29 | -1.2 | -0.75 | 160.99 | 161.93 | 158.25 | 230318 |
| 1735256100 | 160.49 | 1.97 | 1.24 | 157.78 | 161.44 | 156.02 | 136564 |
| 1735077840 | 158.52 | -2.31 | -1.44 | 161.31 | 162.10499 | 156.69 | 112859 |
| 1734996900 | 160.83 | -4 | -2.43 | 164.13999 | 164.44 | 159.47 | 191737 |
| 1734737700 | 164.83 | 4 | 2.49 | 160.57 | 165.97999 | 160.57 | 864667 |
| 1734651300 | 160.83 | 4.19 | 2.67 | 158.275 | 162.385 | 155.16 | 455437 |
| 1734564900 | 156.63999 | -12.4 | -7.34 | 174.565 | 174.565 | 155.4 | 355760 |
| 1734478500 | 169.04 | 1.43 | 0.85 | 167.465 | 169.66 | 164.32 | 230245 |
| 1734392100 | 167.61 | 3.97 | 2.43 | 163.965 | 173.095 | 162.56 | 366868 |
| 1734132900 | 163.63999 | -9.76 | -5.63 | 171.76 | 171.76 | 162.32499 | 537604 |
| 1734046500 | 173.4 | -13.72 | -7.33 | 191.56 | 193.07 | 170 | 470856 |
| 1733960100 | 187.12 | 1.38 | 0.74 | 186.47 | 187.18 | 183.29 | 160543 |
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
