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 | -2.83 | -2.02142857143 | 140 | 140.9991 | 136 | 8586 | 139.18550382 | SP |
| 4 | 0.4981 | 0.364449458887 | 136.6719 | 143.9199 | 131.4843 | 11075 | 138.1804352 | SP |
| 12 | -10.62 | -7.18587184519 | 147.79 | 150.7247 | 131.4843 | 12691 | 140.44111679 | SP |
| 26 | 18.98 | 16.0588882308 | 118.19 | 150.7247 | 117.7 | 8225 | 137.1301871 | SP |
| 52 | 21.94 | 19.0401805085 | 115.23 | 150.7247 | 112.92 | 7888 | 130.20171822 | SP |
| 156 | 48.91 | 55.4158169046 | 88.26 | 150.7247 | 76.9 | 6520 | 109.05419936 | SP |
| 260 | 66.18 | 93.2243978025 | 70.99 | 150.7247 | 40.03 | 6491 | 97.2167226 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 137.16999 | -2.31 | -1.65 | 137.01 | 138.38 | 136 | 5624 |
| 1738366500 | 139.4752 | -0.89 | -0.63 | 140.84 | 140.84 | 139.02 | 7921 |
| 1738280100 | 140.3639 | 1.35 | 0.97 | 139.71 | 140.9991 | 139.71 | 7358 |
| 1738193700 | 139.01339 | -0.43 | -0.31 | 139.35 | 139.5403 | 138.43109 | 12273 |
| 1738107300 | 139.44 | -0.59 | -0.42 | 140 | 140.1 | 138.52 | 9753 |
| 1738020900 | 140.03 | -2.02 | -1.42 | 140.3 | 140.7682 | 139.52 | 16534 |
| 1737761700 | 142.0539 | -0.38 | -0.27 | 142.43 | 142.65 | 141.77959 | 5419 |
| 1737675300 | 142.4341 | 0 | 0.00 | 142.4341 | 142.4341 | 142.4341 | 0 |
| 1737588900 | 142.4341 | -0.94 | -0.65 | 143.19999 | 143.9199 | 142.2241 | 12930 |
| 1737502500 | 143.37 | 2.88 | 2.05 | 142.54 | 143.4421 | 141.68 | 14337 |
| 1737156900 | 140.49 | 0.78 | 0.56 | 141.38999 | 141.38999 | 139.887 | 6165 |
| 1737070500 | 139.71 | 0.12 | 0.09 | 139.33 | 140.225 | 139.33 | 6572 |
| 1736984100 | 139.59 | 2.33 | 1.70 | 140.86 | 140.86 | 138.9116 | 8501 |
| 1736897700 | 137.26 | 2.67 | 1.98 | 135.44999 | 137.47999 | 135.44999 | 8573 |
| 1736811300 | 134.59 | 0.97 | 0.73 | 131.65 | 134.72 | 131.48429 | 6806 |
| 1736552100 | 133.62 | -1.69 | -1.25 | 133.94 | 133.94 | 132.91999 | 29293 |
| 1736379300 | 135.3073 | 0.48 | 0.36 | 133.53 | 135.3184 | 133.3861 | 14173 |
| 1736292900 | 134.82839 | -1.21 | -0.89 | 136.6719 | 136.6719 | 134.45509 | 16037 |
| 1736206500 | 136.0362 | -0.24 | -0.18 | 137.13999 | 137.8 | 136.0362 | 4347 |
| 1735947300 | 136.28 | 2.08 | 1.55 | 134.88999 | 136.28 | 134.79499 | 2726 |
| 1735860900 | 134.19999 | -0.17 | -0.12 | 135.56 | 136.34209 | 134.05 | 29287 |
| 1735688100 | 134.36779 | -0.24 | -0.18 | 135.56 | 135.59 | 134.36779 | 9220 |
| 1735601700 | 134.61 | -0.84 | -0.62 | 134.02 | 135.245 | 132.52 | 37859 |
| 1735342500 | 135.44999 | -1.76 | -1.28 | 136.1174 | 136.1174 | 134.385 | 13283 |
| 1735256100 | 137.21 | 0.54 | 0.40 | 135.94999 | 137.26 | 135.59 | 29141 |
| 1735077840 | 136.66999 | 1.32 | 0.98 | 135.6 | 136.66999 | 135.5389 | 6757 |
| 1734996900 | 135.35 | -0.06 | -0.04 | 135 | 135.35 | 134.4 | 14966 |
| 1734737700 | 135.41 | 0.34 | 0.25 | 135.15 | 137.22 | 135.15 | 11401 |
| 1734651300 | 135.07 | -0.51 | -0.38 | 137.1345 | 137.1345 | 134.79 | 16565 |
| 1734564900 | 135.58 | -5.44 | -3.86 | 141.9 | 141.9 | 134.8137 | 29181 |
| 1734478500 | 141.0189 | -2.4 | -1.68 | 143 | 143 | 140.8176 | 16642 |
| 1734392100 | 143.4216 | 0.52 | 0.36 | 142.4036 | 144.15 | 142.4036 | 4465 |
| 1734132900 | 142.9036 | -1.38 | -0.96 | 144.49 | 144.49 | 142.65 | 16383 |
| 1734046500 | 144.28559 | -1.31 | -0.90 | 145.8273 | 145.8273 | 144.15 | 15711 |
| 1733960100 | 145.5914 | 1.09 | 0.76 | 146.38999 | 146.6499 | 145.22999 | 19484 |
| 1733873700 | 144.5 | -0.1 | -0.07 | 145.16 | 145.72 | 144.22 | 13077 |
| 1733787300 | 144.6 | -0.91 | -0.63 | 145.74 | 146.15 | 144.57 | 8745 |
| 1733528100 | 145.51 | -0.52 | -0.36 | 146.13999 | 146.13999 | 144.55 | 21339 |
| 1733441700 | 146.03 | -2.38 | -1.60 | 147.71 | 147.8 | 146.0216 | 5214 |
| 1733355300 | 148.41 | 1.55 | 1.06 | 147.54 | 148.41 | 147.38999 | 5396 |
| 1733268900 | 146.859 | -1.27 | -0.86 | 147.9359 | 147.9359 | 146.24 | 10698 |
| 1733182500 | 148.12549 | 0.61 | 0.41 | 146.97399 | 148.3737 | 146.91 | 18721 |
| 1732917840 | 147.52 | 0.61 | 0.42 | 148 | 148.07 | 147.2646 | 1354 |
| 1732750500 | 146.91 | -0.78 | -0.53 | 148.76 | 149.19999 | 146.91 | 8627 |
| 1732664100 | 147.69 | -1.74 | -1.16 | 148.2989 | 148.36 | 147.5 | 22265 |
| 1732577700 | 149.43 | 2.35 | 1.60 | 149.54 | 150.7247 | 149.3993 | 18780 |
| 1732318500 | 147.08 | 1.8 | 1.24 | 146.4316 | 147.08 | 146.05 | 10168 |
| 1732232100 | 145.28 | 2.77 | 1.94 | 144.02 | 145.6 | 143.9366 | 10408 |
| 1732145700 | 142.51 | -0.54 | -0.38 | 143.12 | 143.12 | 141.6189 | 3705 |
| 1732059300 | 143.05 | 0.22 | 0.15 | 140.7501 | 143.29 | 140.7501 | 7596 |
| 1731972900 | 142.83 | 0.12 | 0.08 | 143.22999 | 143.38 | 142.445 | 7896 |
| 1731713700 | 142.71 | -1.47 | -1.02 | 144.035 | 144.035 | 142.34 | 6223 |
| 1731627300 | 144.18 | -1.66 | -1.14 | 146.425 | 146.69 | 144.05 | 16304 |
| 1731540900 | 145.84 | 0.01 | 0.01 | 146.68 | 147.62 | 145.56 | 12568 |
| 1731454500 | 145.83 | -2.34 | -1.58 | 147.79 | 148 | 145.83 | 10565 |
| 1731368100 | 148.16999 | 2.19 | 1.50 | 147.52 | 148.7275 | 147.4 | 6977 |
| 1731108900 | 145.97999 | 1.67 | 1.16 | 144.07 | 146.43719 | 144.07 | 6866 |
| 1731022500 | 144.31 | -0.49 | -0.34 | 144.775 | 145.3739 | 143.7628 | 13587 |
| 1730936100 | 144.8 | 9.23 | 6.81 | 143.1864 | 144.8 | 142.4793 | 13327 |
| 1730849700 | 135.5714 | 3.43 | 2.60 | 134.0297 | 135.5714 | 134.0297 | 2109 |
| 1730763300 | 132.13999 | 0.9 | 0.69 | 131.22 | 132.666 | 130.6959 | 13460 |
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
