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 | -7 | -4.54574972401 | 153.99 | 153.99 | 142.88 | 2208822 | 145.71343768 | CS |
| 4 | -0.705 | -0.47733504858 | 147.695 | 158.37 | 142.88 | 2161252 | 149.81452226 | CS |
| 12 | 7.64 | 5.48259777539 | 139.35 | 158.37 | 135.021 | 1892488 | 146.6406915 | CS |
| 26 | 12.01 | 8.8976144614 | 134.98 | 158.37 | 131.83 | 1843142 | 143.43269507 | CS |
| 52 | 25.91 | 21.3990749917 | 121.08 | 158.37 | 115.4 | 1838965 | 133.21195043 | CS |
| 156 | 21.03 | 16.695776437 | 125.96 | 158.37 | 104.09 | 1836157 | 123.40327997 | CS |
| 260 | 91.06 | 162.810656177 | 55.93 | 158.37 | 47.8727 | 1835943 | 110.87610321 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 146.99 | -1 | -0.68 | 146.47 | 147.53 | 145.62 | 1344827 |
| 1742250900 | 147.99 | 2.55 | 1.75 | 145.44 | 148.44 | 144.725 | 1880982 |
| 1741991700 | 145.44 | 1.88 | 1.31 | 143.36 | 145.85 | 143.2612 | 1587585 |
| 1741905300 | 143.56 | -1.45 | -1.00 | 144.97999 | 145.835 | 142.88 | 1976450 |
| 1741818900 | 145.01 | -1.49 | -1.02 | 145.81 | 145.975 | 143.88 | 2681839 |
| 1741732500 | 146.5 | -8.02 | -5.19 | 153.99 | 153.99 | 146.38999 | 2917253 |
| 1741646100 | 154.52 | 1.04 | 0.68 | 154.76 | 158.37 | 153.34 | 3926226 |
| 1741390500 | 153.47999 | 3.59 | 2.40 | 149.35499 | 154.05 | 148.94999 | 2227344 |
| 1741304100 | 149.88999 | -2.21 | -1.45 | 150.595 | 151.72 | 147.8577 | 2541167 |
| 1741217700 | 152.1 | 0.1 | 0.07 | 151.44999 | 153.2612 | 150.8084 | 1832760 |
| 1741131300 | 152 | -1.37 | -0.89 | 154.44999 | 154.97999 | 151.785 | 3792384 |
| 1741044900 | 153.37 | 1.7 | 1.12 | 151.76499 | 154.47999 | 151.76499 | 1743601 |
| 1740785700 | 151.66999 | 2.91 | 1.96 | 150.32499 | 151.82 | 149.38 | 2457455 |
| 1740699300 | 148.76 | -0.5 | -0.33 | 149.35 | 150.61 | 148.3 | 1678268 |
| 1740612900 | 149.26 | -1.74 | -1.15 | 150.465 | 151.66 | 149.03 | 1195571 |
| 1740526500 | 151 | 1.11 | 0.74 | 150.01 | 151.86 | 150.08 | 1748119 |
| 1740440100 | 149.88999 | 1.38 | 0.93 | 148.59 | 150.9625 | 148.3133 | 2630510 |
| 1740180900 | 148.51 | -1.75 | -1.16 | 150.07 | 150.21 | 147.59 | 1674279 |
| 1740094500 | 150.26 | 0.22 | 0.15 | 149.715 | 150.655 | 149.35 | 1329127 |
| 1740008100 | 150.04 | 1.64 | 1.11 | 148.65 | 150.16999 | 147.78 | 1094555 |
| 1739921700 | 148.4 | 1.15 | 0.78 | 147.695 | 149.24 | 147.63 | 2309568 |
| 1739576100 | 147.25 | -1.38 | -0.93 | 148.96 | 149.28 | 147.09 | 1045069 |
| 1739489700 | 148.63 | 1.68 | 1.14 | 146.94 | 148.78 | 146.4901 | 1251135 |
| 1739403300 | 146.94999 | 0.85 | 0.58 | 144.645 | 147.33 | 144.18 | 1350128 |
| 1739316900 | 146.1 | -0.91 | -0.62 | 146.31 | 146.685 | 145.46 | 1403966 |
| 1739230500 | 147.01 | 0.27 | 0.18 | 147.97999 | 147.97999 | 146.54 | 1331795 |
| 1738971300 | 146.74 | -3.27 | -2.18 | 149.71 | 149.93 | 146.55 | 1726359 |
| 1738884900 | 150.01 | -0.86 | -0.57 | 151.38 | 151.72 | 149.86 | 1535991 |
| 1738798500 | 150.87 | 1.36 | 0.91 | 149.96 | 151.01 | 148.66 | 1537870 |
| 1738712100 | 149.51 | 0.89 | 0.60 | 148.13999 | 149.9 | 147.445 | 1644289 |
| 1738625700 | 148.62 | 0.95 | 0.64 | 147.15 | 149.21 | 146.29 | 1449571 |
| 1738366500 | 147.66999 | -0.38 | -0.26 | 147.62 | 148.97 | 147.16999 | 1766443 |
| 1738280100 | 148.05 | 1.16 | 0.79 | 147.21 | 149.87 | 147.21 | 1472790 |
| 1738193700 | 146.88999 | -0.59 | -0.40 | 148 | 148.55 | 146.3 | 1801865 |
| 1738107300 | 147.47999 | -0.56 | -0.38 | 148.04 | 150.405 | 147.38 | 1573717 |
| 1738020900 | 148.04 | 1.93 | 1.32 | 145.46 | 148.58 | 144.975 | 2435383 |
| 1737761700 | 146.11 | 1.34 | 0.92 | 144.16 | 146.35 | 144.16 | 1422861 |
| 1737675300 | 144.775 | 0 | 0.00 | 144.775 | 144.775 | 144.775 | 0 |
| 1737588900 | 144.775 | -0.89 | -0.61 | 145.62 | 146.43 | 144.665 | 1634421 |
| 1737502500 | 145.66 | -0.63 | -0.43 | 146.78 | 147.2204 | 145.06 | 1458914 |
| 1737156900 | 146.29 | -0.55 | -0.37 | 149.46 | 149.46 | 146.195 | 2116002 |
| 1737070500 | 146.84 | 2.57 | 1.78 | 144.27 | 147.2499 | 143.49 | 2262961 |
| 1736984100 | 144.27 | 2.56 | 1.81 | 143 | 145.41999 | 142.03 | 3780133 |
| 1736897700 | 141.71 | 1.18 | 0.84 | 140.63999 | 142.26499 | 139.8457 | 1729366 |
| 1736811300 | 140.53 | 1.47 | 1.06 | 138.72999 | 140.97 | 138.33 | 1427283 |
| 1736552100 | 139.06 | -1.19 | -0.85 | 140.62 | 141.03 | 138.72 | 1891842 |
| 1736379300 | 140.25 | 0.99 | 0.71 | 139.51 | 140.46 | 138.135 | 2054921 |
| 1736292900 | 139.26 | 3.2 | 2.35 | 137.74 | 140.24 | 137.24 | 2228376 |
| 1736206500 | 136.06 | -3.61 | -2.58 | 137.53 | 139.35 | 135.02099 | 2578936 |
| 1735947300 | 139.66999 | 1.17 | 0.84 | 139.04 | 140.12 | 138.31 | 1265243 |
| 1735860900 | 138.5 | -1.72 | -1.23 | 141.29 | 141.63 | 138.21109 | 1622034 |
| 1735688100 | 140.22 | 0.26 | 0.19 | 140.46 | 140.9699 | 139.8647 | 1265639 |
| 1735601700 | 139.96 | -1.31 | -0.93 | 140.66 | 140.71 | 138.31 | 1638194 |
| 1735342500 | 141.27 | -1.37 | -0.96 | 141.86 | 142.97999 | 140.61 | 2015847 |
| 1735256100 | 142.63999 | 1.25 | 0.88 | 141.07 | 142.87 | 140.8 | 2364224 |
| 1735077840 | 141.38999 | 2.05 | 1.47 | 139.35 | 141.69999 | 139.28 | 885759 |
| 1734996900 | 139.34 | -0.2 | -0.14 | 139.16999 | 139.59 | 137.97999 | 1510552 |
| 1734737700 | 139.54 | 1.73 | 1.26 | 136.85499 | 140.11 | 136.85499 | 4322282 |
| 1734651300 | 137.81 | 1.95 | 1.44 | 139.43879 | 142.68 | 137.09 | 4121603 |
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
