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 | -14.39 | -10.4124457308 | 138.2 | 138.2 | 123.01 | 4063422 | 129.40359325 | CS |
| 4 | -16.9 | -12.0105180868 | 140.71 | 141.8 | 123.01 | 3302606 | 135.23111409 | CS |
| 12 | -25.28 | -16.9562009524 | 149.09 | 157.25 | 123.01 | 2593145 | 142.67454527 | CS |
| 26 | -31.98 | -20.5276333526 | 155.79 | 158.69 | 123.01 | 2577235 | 145.11760186 | CS |
| 52 | -23.93 | -16.1973737647 | 147.74 | 163.6 | 123.01 | 2473574 | 143.71619689 | CS |
| 156 | 35.52 | 40.2310567448 | 88.29 | 163.6 | 69.24 | 2537625 | 117.3273096 | CS |
| 260 | 39.47 | 46.7986720417 | 84.34 | 163.6 | 56.3 | 2485246 | 111.48559033 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 123.3 | -3.22 | -2.55 | 126.3 | 126.51 | 123.01 | 3320434 |
| 1741818900 | 126.52 | -2.13 | -1.66 | 129.32 | 129.59 | 126.435 | 4945794 |
| 1741732500 | 128.65 | -3.47 | -2.63 | 132.15 | 132.38 | 128.56 | 4410377 |
| 1741646100 | 132.12 | -3.84 | -2.82 | 135.385 | 136.68 | 131.93 | 3673125 |
| 1741390500 | 135.96 | -1.93 | -1.40 | 138.3 | 138.69 | 133.91999 | 4252663 |
| 1741304100 | 137.88999 | -0.75 | -0.54 | 138.02 | 141.8 | 137.6648 | 4027491 |
| 1741217700 | 138.63999 | 2.67 | 1.96 | 129.4 | 139.22 | 129.26 | 5162093 |
| 1741131300 | 135.97 | -0.84 | -0.61 | 137.11 | 137.65 | 134.75 | 4097285 |
| 1741044900 | 136.81 | -3.51 | -2.50 | 140.5 | 141.09 | 136.4 | 3422767 |
| 1740785700 | 140.32 | 2.3 | 1.67 | 138.83 | 141.1 | 137.99 | 3137795 |
| 1740699300 | 138.02 | -0.76 | -0.55 | 139.01 | 139.77 | 137.83 | 2291142 |
| 1740612900 | 138.78 | 2.33 | 1.71 | 138 | 140.69999 | 137.375 | 4394717 |
| 1740526500 | 136.44999 | 0.52 | 0.38 | 136.9 | 137.84 | 135.86 | 2163749 |
| 1740440100 | 135.93 | -0.68 | -0.50 | 137.09 | 137.09 | 135.03 | 2034962 |
| 1740180900 | 136.61 | -2.48 | -1.78 | 139.44 | 140.33 | 135.91999 | 2676986 |
| 1740094500 | 139.09 | -0.64 | -0.46 | 139.13999 | 139.66999 | 137.12 | 2442274 |
| 1740008100 | 139.72999 | 0.64 | 0.46 | 138.38999 | 140.13999 | 137.5 | 2420005 |
| 1739921700 | 139.09 | 0.33 | 0.24 | 139.66999 | 139.76 | 137.07499 | 2162407 |
| 1739576100 | 138.76 | -1.68 | -1.20 | 140.71 | 140.93 | 138.74 | 2349003 |
| 1739489700 | 140.44 | 0.89 | 0.64 | 139.59 | 140.6096 | 139.05 | 1674241 |
| 1739403300 | 139.55 | -1.72 | -1.22 | 140.91 | 140.91 | 138.75 | 1887808 |
| 1739316900 | 141.27 | -0.86 | -0.61 | 141 | 141.52 | 140.135 | 2704129 |
| 1739230500 | 142.13 | -0.46 | -0.32 | 143.88999 | 143.88999 | 139.84 | 2185256 |
| 1738971300 | 142.59 | -2.43 | -1.68 | 144.44 | 144.44 | 141.5325 | 2878465 |
| 1738884900 | 145.02 | -2.42 | -1.64 | 148.47999 | 148.91 | 144.87 | 2478237 |
| 1738798500 | 147.44 | 0.49 | 0.33 | 147.4 | 147.66 | 145.935 | 1528315 |
| 1738712100 | 146.94999 | -0.12 | -0.08 | 146.3 | 147.625 | 145.9043 | 2036529 |
| 1738625700 | 147.07 | -3.49 | -2.32 | 148.97 | 149.435 | 146.05 | 2584655 |
| 1738366500 | 150.56 | -2.36 | -1.54 | 152.66999 | 154.085 | 150.28 | 1734541 |
| 1738280100 | 152.91999 | 2.77 | 1.84 | 152 | 153.03 | 151 | 2062479 |
| 1738193700 | 150.15 | 2.23 | 1.51 | 148.5 | 152.055 | 147.72 | 2331506 |
| 1738107300 | 147.91999 | 1.91 | 1.31 | 145.78 | 148.11 | 145.26 | 2749616 |
| 1738020900 | 146.01 | -3.27 | -2.19 | 148.22999 | 150.3 | 145.305 | 2992524 |
| 1737761700 | 149.28 | -0.51 | -0.34 | 148.62 | 149.63 | 147.81 | 1986069 |
| 1737675300 | 149.79 | 0 | 0.00 | 149.79 | 149.79 | 149.79 | 0 |
| 1737588900 | 149.79 | 0.85 | 0.57 | 148.5 | 149.88 | 146.58 | 2607967 |
| 1737502500 | 148.94 | -0.21 | -0.14 | 148.15 | 149.62 | 147.46 | 2498532 |
| 1737156900 | 149.15 | 0.15 | 0.10 | 150.83 | 151.44 | 148.905 | 3009095 |
| 1737070500 | 149 | -0.01 | -0.01 | 149.36 | 150.19 | 148.78 | 2254554 |
| 1736984100 | 149.01 | -0.11 | -0.07 | 150.68 | 151.005 | 147.63 | 2365747 |
| 1736897700 | 149.12 | -2.04 | -1.35 | 151.27 | 151.79 | 148.22999 | 1960201 |
| 1736811300 | 151.16 | -0.58 | -0.38 | 151.25 | 151.44 | 146.62 | 2086751 |
| 1736552100 | 151.74 | -2.89 | -1.87 | 152.3 | 154.43 | 151.61859 | 2809414 |
| 1736379300 | 154.63 | 3.07 | 2.03 | 151.88 | 154.69999 | 150.91 | 2437761 |
| 1736292900 | 151.56 | -3.39 | -2.19 | 154.72 | 155.21 | 151.43 | 2705489 |
| 1736206500 | 154.94999 | 0.7 | 0.45 | 154.11 | 157.25 | 154.11 | 1879642 |
| 1735947300 | 154.25 | 1.65 | 1.08 | 153.62 | 155.08 | 152.5312 | 1638739 |
| 1735860900 | 152.6 | 1.33 | 0.88 | 152.29 | 154.82 | 151.38489 | 1947059 |
| 1735688100 | 151.27 | -0.23 | -0.15 | 152.44999 | 152.71 | 150.62 | 1692845 |
| 1735601700 | 151.5 | -1.46 | -0.95 | 152.02 | 152.26499 | 149.735 | 1703033 |
| 1735342500 | 152.96 | -0.91 | -0.59 | 152.77 | 154.07 | 152.05 | 1341477 |
| 1735256100 | 153.87 | 3.4 | 2.26 | 150.09 | 154.03 | 149.675 | 1313636 |
| 1735077840 | 150.475 | 1.79 | 1.21 | 149.09 | 150.63 | 148.52 | 658000 |
| 1734996900 | 148.68 | -0.47 | -0.32 | 147.85 | 148.9193 | 146.84 | 1409244 |
| 1734737700 | 149.15 | 1.36 | 0.92 | 147.82 | 151.21 | 147.69 | 6167670 |
| 1734651300 | 147.79 | -0.81 | -0.55 | 148.54 | 149.44999 | 147.75 | 2314986 |
| 1734564900 | 148.6 | -2.25 | -1.49 | 150.85 | 152.1 | 148.54 | 2641307 |
| 1734478500 | 150.85 | 0.93 | 0.62 | 149.16999 | 151.65 | 149.153 | 3313055 |
| 1734392100 | 149.91999 | -3.61 | -2.35 | 153.97 | 153.97 | 149.63999 | 2615033 |
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
