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 | 29.58 | 19.9581674651 | 148.21 | 177.94 | 146.01 | 398889 | 162.38058469 | CS |
| 4 | -3.72 | -2.04947385819 | 181.51 | 205 | 145.55 | 392850 | 166.77078194 | CS |
| 12 | -45.14 | -20.2485085004 | 222.93 | 261.62 | 145.55 | 299723 | 186.04964563 | CS |
| 26 | 22.9 | 14.7846859061 | 154.89 | 268.18 | 145.55 | 246014 | 193.97955425 | CS |
| 52 | 92.4 | 108.2093922 | 85.39 | 268.18 | 72.39 | 227070 | 159.3401704 | CS |
| 156 | -63 | -26.1638772374 | 240.79 | 270.915 | 72.39 | 247320 | 133.01850702 | CS |
| 260 | 157.43 | 773.231827112 | 20.36 | 341.77 | 16.5 | 226959 | 141.26924103 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 177.79 | 7.33 | 4.30 | 166.55 | 178.55 | 166.125 | 405887 |
| 1742250900 | 170.46 | 3.43 | 2.05 | 167.03 | 172.43 | 166.88999 | 263017 |
| 1741991700 | 167.03 | 8.61 | 5.43 | 162.4 | 170.26 | 162.4 | 286360 |
| 1741905300 | 158.41999 | -8.04 | -4.83 | 166.81 | 168.75 | 155.19 | 704378 |
| 1741818900 | 166.46 | 10.06 | 6.43 | 164.685 | 168.32 | 160.6097 | 374064 |
| 1741732500 | 156.4 | 6.12 | 4.07 | 148.21 | 159.91999 | 146.01 | 366627 |
| 1741646100 | 150.28 | -24.56 | -14.05 | 165.68 | 166.4992 | 147.88 | 436764 |
| 1741390500 | 174.84 | -3.24 | -1.82 | 176.01 | 177.99 | 159.77 | 389613 |
| 1741304100 | 178.08 | -4.11 | -2.26 | 173.4351 | 205 | 172.1573 | 800416 |
| 1741217700 | 182.19 | 29.77 | 19.53 | 155.88 | 182.68 | 155.88 | 712666 |
| 1741131300 | 152.41999 | 0.02 | 0.01 | 147.96 | 156.69999 | 147.2842 | 355991 |
| 1741044900 | 152.4 | -2.75 | -1.77 | 157.63999 | 162.44999 | 150.14179 | 297348 |
| 1740785700 | 155.15 | 2.11 | 1.38 | 151 | 156.8725 | 145.55 | 520281 |
| 1740699300 | 153.04 | -14.93 | -8.89 | 169.12 | 169.735 | 152.68 | 364997 |
| 1740612900 | 167.97 | 7.76 | 4.84 | 164.99 | 172.6945 | 164.07 | 173943 |
| 1740526500 | 160.21 | -8.99 | -5.31 | 165.37 | 167.795 | 157.94 | 297434 |
| 1740440100 | 169.2 | -10.73 | -5.96 | 178.2 | 180 | 162.93 | 410995 |
| 1740180900 | 179.93 | -0.18 | -0.10 | 181.6 | 184.99 | 177.42 | 268150 |
| 1740094500 | 180.11 | 3.61 | 2.05 | 180.37 | 181.45 | 175.9 | 199986 |
| 1740008100 | 176.5 | -6.87 | -3.75 | 181.99 | 183.35 | 173.25 | 401988 |
| 1739921700 | 183.37 | 5.96 | 3.36 | 181.51 | 187.8199 | 179.69 | 231975 |
| 1739576100 | 177.41 | 7.82 | 4.61 | 169.59 | 177.41 | 167.5 | 247509 |
| 1739489700 | 169.59 | 1.73 | 1.03 | 166.72999 | 172.8425 | 164.44999 | 299696 |
| 1739403300 | 167.86 | 0.86 | 0.51 | 163 | 169.85 | 162.05 | 274308 |
| 1739316900 | 167 | -4.84 | -2.82 | 169 | 173.85 | 166.51 | 265535 |
| 1739230500 | 171.84 | -8.04 | -4.47 | 176 | 181.74 | 169 | 496627 |
| 1738971300 | 179.88 | 3.56 | 2.02 | 185.01 | 191.73 | 175.01 | 387892 |
| 1738884900 | 176.32 | -46.67 | -20.93 | 223.48 | 223.48 | 175.08 | 777970 |
| 1738798500 | 222.99 | 8.38 | 3.90 | 214.64 | 225.3599 | 214.45 | 423849 |
| 1738712100 | 214.61 | 9.95 | 4.86 | 207.785 | 215 | 202.59 | 274860 |
| 1738625700 | 204.66 | 0.46 | 0.23 | 198.5 | 212.4 | 195.22 | 281578 |
| 1738366500 | 204.2 | 0.44 | 0.22 | 204.54 | 214.76 | 200.8623 | 312126 |
| 1738280100 | 203.76 | 9.33 | 4.80 | 196.35 | 206.91 | 195.34 | 244879 |
| 1738193700 | 194.43 | -2.37 | -1.20 | 197.21 | 202.08 | 191.17 | 225910 |
| 1738107300 | 196.8 | 10.9 | 5.86 | 190.83 | 197.51 | 180.82 | 332935 |
| 1738020900 | 185.9 | -61.71 | -24.92 | 234.4 | 234.495 | 182.56 | 554256 |
| 1737761700 | 247.61 | -8.16 | -3.19 | 257.58999 | 259.39999 | 246.06 | 130758 |
| 1737675300 | 255.77 | 0 | 0.00 | 255.77 | 255.77 | 255.77 | 0 |
| 1737588900 | 255.77 | 1.51 | 0.59 | 256.74 | 261.62 | 251.8975 | 160675 |
| 1737502500 | 254.26 | 3.29 | 1.31 | 251.24 | 256.77499 | 247.02 | 175063 |
| 1737156900 | 250.97 | 8.04 | 3.31 | 247.38 | 252.45 | 244.77 | 123881 |
| 1737070500 | 242.93 | 0.32 | 0.13 | 245.26 | 249.18 | 241.07 | 153971 |
| 1736984100 | 242.61 | 9.65 | 4.14 | 240.84 | 244.9 | 238 | 158243 |
| 1736897700 | 232.96 | 5.89 | 2.59 | 229.86 | 237.7575 | 229.7 | 187483 |
| 1736811300 | 227.07 | -4.31 | -1.86 | 224.26 | 228.29 | 217.62 | 148849 |
| 1736552100 | 231.38 | -1.82 | -0.78 | 230.235 | 232.66 | 221.64 | 137064 |
| 1736379300 | 233.2 | 2.26 | 0.98 | 228.7 | 234.67 | 225.0424 | 114254 |
| 1736292900 | 230.94 | -5.54 | -2.34 | 238.43 | 241.3435 | 227.53 | 187796 |
| 1736206500 | 236.48 | 2.13 | 0.91 | 244.44 | 247.33 | 235.85 | 274148 |
| 1735947300 | 234.35 | 10.74 | 4.80 | 226.24 | 234.35 | 221.82 | 146231 |
| 1735860900 | 223.61 | 9.08 | 4.23 | 220.505 | 223.85 | 216.43 | 134623 |
| 1735688100 | 214.53 | -1.05 | -0.49 | 217.99 | 221.135 | 214.53 | 168236 |
| 1735601700 | 215.58 | -5.28 | -2.39 | 216.04 | 219.69 | 211 | 147555 |
| 1735342500 | 220.86 | -4.74 | -2.10 | 224.05 | 224.95 | 216.72 | 130381 |
| 1735256100 | 225.6 | -1.16 | -0.51 | 225.01 | 229.4821 | 220.95 | 143408 |
| 1735077840 | 226.76 | 7.3 | 3.33 | 222.93 | 229.19 | 219.825 | 105492 |
| 1734996900 | 219.46 | 2.81 | 1.30 | 216.65 | 223.465 | 214.65 | 245140 |
| 1734737700 | 216.65 | 0.56 | 0.26 | 212.09 | 218.06 | 210.91 | 650231 |
| 1734651300 | 216.09 | -10.6 | -4.68 | 227.34 | 231.85 | 213.84 | 349580 |
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
