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 | 7.2286 | 4.50913854407 | 160.31 | 169.23 | 156 | 1387983 | 163.52026051 | CS |
| 4 | 19.1286 | 12.8890236507 | 148.41 | 169.23 | 138.264 | 1684673 | 154.43538262 | CS |
| 12 | 11.9286 | 7.66570271833 | 155.61 | 178.4599 | 130.06 | 1665855 | 152.07219818 | CS |
| 26 | 47.5386 | 39.6155 | 120 | 178.4599 | 118.34 | 1503692 | 146.31460728 | CS |
| 52 | 102.1186 | 156.096912259 | 65.42 | 178.4599 | 64.02 | 1408719 | 119.44159252 | CS |
| 156 | 136.3486 | 437.154857326 | 31.19 | 178.4599 | 22.56 | 1492657 | 62.67739146 | CS |
| 260 | 145.6686 | 666.065843621 | 21.87 | 178.4599 | 18.21 | 1796450 | 43.49394686 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 168.03 | 1.35 | 0.81 | 167.47999 | 168.45 | 165.29 | 918576 |
| 1745534100 | 166.68 | 2.01 | 1.22 | 163.72999 | 167.38 | 162.305 | 1350872 |
| 1745447700 | 164.66999 | 1.37 | 0.84 | 167.47999 | 169.23 | 163.5764 | 1492360 |
| 1745361300 | 163.3 | 4.77 | 3.01 | 160.32 | 164.8879 | 158.05 | 1612960 |
| 1745274900 | 158.53 | -1.62 | -1.01 | 160.31 | 162.44 | 156 | 1121950 |
| 1744929300 | 160.15 | 0.71 | 0.45 | 159.19 | 161.53 | 158.2234 | 1270979 |
| 1744842900 | 159.44 | -0.75 | -0.47 | 158.71 | 160.97 | 157.177 | 1421409 |
| 1744756500 | 160.19 | -0.08 | -0.05 | 160.68 | 163.86 | 159.91999 | 1323800 |
| 1744670100 | 160.27 | 3 | 1.91 | 160.19 | 162.76 | 157.54 | 1330877 |
| 1744410900 | 157.27 | 3.35 | 2.18 | 155.5 | 157.97999 | 153.07 | 1407713 |
| 1744324500 | 153.91999 | 0.26 | 0.17 | 150.63399 | 157.51 | 150.63399 | 1615264 |
| 1744238100 | 153.66 | 9.03 | 6.24 | 144.19999 | 157.58 | 142.87 | 2244973 |
| 1744151700 | 144.63 | -2.66 | -1.81 | 153.66999 | 155.55 | 142.43 | 2210117 |
| 1744065300 | 147.29 | 2 | 1.38 | 138.264 | 153.6739 | 138.264 | 3489518 |
| 1743806100 | 145.29 | -7.99 | -5.21 | 149.69999 | 154.61 | 143.59 | 3152428 |
| 1743719700 | 153.28 | -5.06 | -3.20 | 150.04 | 157.66 | 149.21 | 1861175 |
| 1743633300 | 158.34 | 3.09 | 1.99 | 152.3 | 159.02 | 152.07 | 1264317 |
| 1743546900 | 155.25 | 2.61 | 1.71 | 151.15 | 156 | 150.97 | 1313242 |
| 1743460500 | 152.63999 | 4.88 | 3.31 | 145.85 | 152.78 | 145.83179 | 1518281 |
| 1743201300 | 147.755 | -0.56 | -0.37 | 148.41 | 148.86 | 144.91 | 1036328 |
| 1743114900 | 148.31 | -1.47 | -0.98 | 149.88 | 151.27 | 146.1 | 1054094 |
| 1743028500 | 149.78 | 0.08 | 0.05 | 149.8 | 151.87 | 148.5 | 1267981 |
| 1742942100 | 149.69999 | 4.28 | 2.94 | 145.72999 | 150.77 | 143.31 | 1712791 |
| 1742855700 | 145.41999 | 3.03 | 2.13 | 143.13 | 146.47999 | 143.13 | 1745744 |
| 1742596500 | 142.38999 | 2.62 | 1.87 | 137.99 | 143.4581 | 137.54 | 2133309 |
| 1742510100 | 139.77 | -1.05 | -0.75 | 138.375 | 142.29 | 138.375 | 1028810 |
| 1742423700 | 140.82 | 3.01 | 2.18 | 137.44999 | 142.33 | 136.2029 | 1121072 |
| 1742337300 | 137.81 | -3.18 | -2.26 | 140.19 | 140.485 | 135.28 | 904027 |
| 1742250900 | 140.99 | 4.24 | 3.10 | 137.49 | 142.19 | 135.38 | 1487540 |
| 1741991700 | 136.75 | 3.17 | 2.37 | 134.97 | 137.99 | 134 | 1462502 |
| 1741905300 | 133.58 | -3.82 | -2.78 | 138.82 | 138.82 | 131.00899 | 1042081 |
| 1741818900 | 137.4 | 2.49 | 1.85 | 138.96 | 142 | 135.65 | 1555785 |
| 1741732500 | 134.91 | 2.16 | 1.63 | 132.25 | 138.79 | 131.05 | 1837984 |
| 1741646100 | 132.75 | -4.22 | -3.08 | 134.88999 | 136.41999 | 130.8 | 1960396 |
| 1741390500 | 136.97 | -1.14 | -0.83 | 137.26 | 138.78 | 130.06 | 2433087 |
| 1741304100 | 138.11 | -6.6 | -4.56 | 141.28 | 144.76 | 137.79 | 1377673 |
| 1741217700 | 144.71 | -0.64 | -0.44 | 144.76 | 146.945 | 143.34 | 1057449 |
| 1741131300 | 145.35 | -1.62 | -1.10 | 146.165 | 147.78 | 141.66 | 1675611 |
| 1741044900 | 146.97 | -1.43 | -0.96 | 148.47 | 150.32 | 145.505 | 1315684 |
| 1740785700 | 148.4 | 5.53 | 3.87 | 142.85 | 150.09 | 142.4 | 2807145 |
| 1740699300 | 142.87 | -8.32 | -5.50 | 152.03 | 153.99 | 142.72999 | 1741139 |
| 1740612900 | 151.19 | 6.42 | 4.43 | 145.72999 | 156.04 | 145.58 | 2272741 |
| 1740526500 | 144.77 | 1.29 | 0.90 | 143.465 | 144.935 | 140.38 | 1877376 |
| 1740440100 | 143.47999 | 0.16 | 0.11 | 142.8 | 144.18 | 137.6901 | 2782878 |
| 1740180900 | 143.32 | -26.48 | -15.59 | 161.34 | 161.97999 | 138.12 | 5664578 |
| 1740094500 | 169.8 | -6.17 | -3.51 | 171.75 | 174.12 | 168.28 | 2314401 |
| 1740008100 | 175.97 | 4.47 | 2.61 | 171.3 | 177.737 | 170.5501 | 1757855 |
| 1739921700 | 171.5 | -5.62 | -3.17 | 178.57 | 178.99 | 170.61 | 1802149 |
| 1739576100 | 177.12 | 0.75 | 0.43 | 176.37 | 178.4599 | 175.0001 | 1225737 |
| 1739489700 | 176.37 | 5.89 | 3.45 | 170.48 | 176.73 | 170.48 | 1589865 |
| 1739403300 | 170.48 | 4.35 | 2.62 | 164.87 | 170.92 | 164.5 | 1431735 |
| 1739316900 | 166.13 | -2.77 | -1.64 | 168.88 | 168.94 | 163.44 | 1260954 |
| 1739230500 | 168.9 | 0.93 | 0.55 | 167.89 | 169.16 | 166 | 1220076 |
| 1738971300 | 167.97 | -1.99 | -1.17 | 170.33 | 170.5 | 166.4951 | 937777 |
| 1738884900 | 169.96 | 0.53 | 0.31 | 170 | 170.41 | 164.8196 | 1036365 |
| 1738798500 | 169.43 | 3.58 | 2.16 | 167.54 | 169.69 | 164.88 | 1189805 |
| 1738712100 | 165.85 | 6.1 | 3.82 | 160.51 | 166.36 | 160.495 | 1350101 |
| 1738625700 | 159.75 | 1.41 | 0.89 | 154.91999 | 162.52 | 153.02 | 1682161 |
| 1738366500 | 158.34 | 2.09 | 1.34 | 156.6687 | 160.03 | 154.41999 | 1662817 |
| 1738280100 | 156.25 | 1.14 | 0.73 | 156.49 | 158.84 | 154.71 | 1057652 |
| 1738193700 | 155.11 | 2.81 | 1.85 | 151.72 | 155.38 | 151.72 | 1071259 |
| 1738107300 | 152.3 | 2.15 | 1.43 | 150.54 | 154.16999 | 149.53 | 1018988 |
| 1738020900 | 150.15 | 3.4 | 2.32 | 144.18 | 150.525 | 141.69999 | 1721293 |
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
