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 | 0.28 | 0.242172634492 | 115.62 | 122.37 | 113 | 1277813 | 117.5552431 | CS |
| 4 | -33.1 | -22.2147651007 | 149 | 154.61 | 113 | 1647731 | 127.10108146 | CS |
| 12 | -9.55 | -7.61259465923 | 125.45 | 154.61 | 113 | 1204686 | 132.3305128 | CS |
| 26 | -37.23 | -24.3126755045 | 153.13 | 154.61 | 110.95 | 1093659 | 126.57494087 | CS |
| 52 | -18.35 | -13.6685288641 | 134.25 | 157.9799 | 110.95 | 954230 | 132.28899389 | CS |
| 156 | 25.9 | 28.7777777778 | 90 | 157.9799 | 75.25 | 818317 | 116.64599745 | CS |
| 260 | 18.46 | 18.9449917898 | 97.44 | 157.9799 | 71.875 | 835084 | 109.20128506 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 115.9 | -3.21 | -2.69 | 118.6 | 120 | 115.2 | 1567801 |
| 1740440100 | 119.11 | -1.58 | -1.31 | 120.53 | 120.8 | 118.66 | 1356167 |
| 1740180900 | 120.69 | 4.58 | 3.94 | 121.05 | 122.37 | 118.57 | 1960447 |
| 1740094500 | 116.11 | 1.85 | 1.62 | 115.05 | 117.68 | 114 | 1182876 |
| 1740008100 | 114.26 | 0.29 | 0.25 | 113.56 | 114.93 | 113 | 977249 |
| 1739921700 | 113.97 | -1.05 | -0.91 | 115.02 | 115.82 | 113.02 | 952201 |
| 1739576100 | 115.02 | -1.85 | -1.58 | 116.87 | 116.97 | 113.79 | 1479823 |
| 1739489700 | 116.87 | -0.31 | -0.26 | 117.3 | 118.61 | 115.64 | 1167021 |
| 1739403300 | 117.18 | 0.33 | 0.28 | 115.89 | 118.01 | 113.85 | 2147536 |
| 1739316900 | 116.85 | -1.96 | -1.65 | 115.985 | 116.94 | 114.75 | 3228543 |
| 1739230500 | 118.805 | -3.82 | -3.11 | 123.51 | 125.93 | 116.01 | 2729884 |
| 1738971300 | 122.62 | -27.89 | -18.53 | 126.01 | 132 | 119.76 | 6519942 |
| 1738884900 | 150.51 | -0.69 | -0.46 | 151.66999 | 153.1 | 150 | 1287957 |
| 1738798500 | 151.19999 | -1.22 | -0.80 | 151.68 | 153.09 | 150.72999 | 1429364 |
| 1738712100 | 152.41999 | 2.32 | 1.55 | 150.18 | 153.88 | 150.18 | 814309 |
| 1738625700 | 150.1 | -1.72 | -1.13 | 149.29 | 151.63069 | 148.02 | 890833 |
| 1738366500 | 151.82 | -1.47 | -0.96 | 153.38999 | 154.35 | 151.66 | 772382 |
| 1738280100 | 153.29 | 2.61 | 1.73 | 152 | 154.61 | 151.13999 | 865774 |
| 1738193700 | 150.68 | -0.03 | -0.02 | 150.36 | 153.34 | 149.08 | 991664 |
| 1738107300 | 150.71 | 2.52 | 1.70 | 149 | 152.62 | 148.26 | 1098469 |
| 1738020900 | 148.19 | -0.54 | -0.36 | 147.19999 | 151.53 | 147.19999 | 1408166 |
| 1737761700 | 148.72999 | 1.97 | 1.34 | 146.4 | 149.18 | 145.96969 | 946019 |
| 1737675300 | 146.76 | 0 | 0.00 | 146.76 | 146.76 | 146.76 | 0 |
| 1737588900 | 146.76 | 0.88 | 0.60 | 146.1 | 147.18 | 145.31 | 685405 |
| 1737502500 | 145.88 | 2.62 | 1.83 | 144.57 | 146.27 | 143.47999 | 1177092 |
| 1737156900 | 143.26 | 1.34 | 0.94 | 142.85 | 144.82 | 141.57 | 976444 |
| 1737070500 | 141.91999 | -0.64 | -0.45 | 142.75 | 143.5 | 140.72999 | 776124 |
| 1736984100 | 142.56 | 3.05 | 2.19 | 140.47999 | 142.63999 | 138.655 | 829151 |
| 1736897700 | 139.51 | -3.52 | -2.46 | 142.46 | 144.24 | 139.38999 | 985246 |
| 1736811300 | 143.03 | 2.13 | 1.51 | 141 | 144 | 138.46 | 1226291 |
| 1736552100 | 140.9 | 2.19 | 1.58 | 137.75 | 142.83 | 137.48849 | 1117740 |
| 1736379300 | 138.71 | 1.16 | 0.84 | 137.62 | 139.19999 | 137 | 899058 |
| 1736292900 | 137.55 | 0.7 | 0.51 | 137.72999 | 139.4307 | 136.84 | 954437 |
| 1736206500 | 136.85 | -1.25 | -0.91 | 138.3 | 139.72 | 136.13 | 1108883 |
| 1735947300 | 138.1 | 0.24 | 0.17 | 138.32 | 139.52 | 137.16999 | 745445 |
| 1735860900 | 137.86 | 1.36 | 1.00 | 137.07 | 139.465 | 136.72 | 853138 |
| 1735688100 | 136.5 | -0.56 | -0.41 | 138.1 | 138.85499 | 136.01 | 689096 |
| 1735601700 | 137.06 | -2.38 | -1.71 | 138.07 | 138.65 | 136.96 | 747632 |
| 1735342500 | 139.44 | 0.41 | 0.29 | 139.09 | 139.82 | 138.34 | 602647 |
| 1735256100 | 139.03 | 2.5 | 1.83 | 135.97999 | 139.1 | 135.935 | 920919 |
| 1735077840 | 136.53 | -0.46 | -0.34 | 137.51 | 138.115 | 135.835 | 341447 |
| 1734996900 | 136.99 | 1.57 | 1.16 | 135.37 | 137.11 | 132.83 | 1302675 |
| 1734737700 | 135.41999 | 0.46 | 0.34 | 134.97999 | 137.01 | 134.12 | 2265591 |
| 1734651300 | 134.96 | -0.49 | -0.36 | 135.52 | 136.37 | 133.26 | 983185 |
| 1734564900 | 135.44999 | -1.24 | -0.91 | 137 | 140 | 134.2552 | 2133000 |
| 1734478500 | 136.69 | 3.64 | 2.74 | 132.51 | 137.24 | 132.101 | 1578232 |
| 1734392100 | 133.05 | 6.35 | 5.01 | 127.67 | 134.81 | 127.345 | 1651300 |
| 1734132900 | 126.7 | -0.09 | -0.07 | 126.7 | 127.05 | 125.61 | 777757 |
| 1734046500 | 126.79 | -1.43 | -1.12 | 128.22 | 128.63 | 126.63 | 553539 |
| 1733960100 | 128.22 | -0.74 | -0.57 | 129 | 129.68 | 127.285 | 725287 |
| 1733873700 | 128.96 | -0.16 | -0.12 | 129.66999 | 130.47999 | 127.58 | 804931 |
| 1733787300 | 129.12 | 0.98 | 0.76 | 128.33 | 129.41999 | 128.02 | 682500 |
| 1733528100 | 128.13999 | 1.72 | 1.36 | 126.96 | 128.93 | 126.71 | 547974 |
| 1733441700 | 126.42 | -1.32 | -1.03 | 126.82 | 128 | 125.7401 | 540445 |
| 1733355300 | 127.74 | 2.3 | 1.83 | 125.47 | 127.9 | 125.21 | 702144 |
| 1733268900 | 125.44 | -0.45 | -0.36 | 125.41 | 126.98 | 125.26 | 751295 |
| 1733182500 | 125.89 | -0.86 | -0.68 | 126.16 | 128 | 125.765 | 819742 |
| 1732917840 | 126.75 | 0.16 | 0.13 | 126.15 | 127.075 | 125.5 | 403268 |
| 1732750500 | 126.59 | -1.32 | -1.03 | 127.91 | 128.27 | 125.43 | 739665 |
| 1732664100 | 127.91 | 0.8 | 0.63 | 127.15 | 128.13999 | 124.23 | 757856 |
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
