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 | 2.23 | 1.6578693034 | 134.51 | 138.58 | 133.94 | 1478604 | 136.06312351 | CS |
| 4 | -14.82 | -9.77830562154 | 151.56 | 153.84 | 133.94 | 1554955 | 143.79412376 | CS |
| 12 | -1.23 | -0.891498151772 | 137.97 | 153.84 | 132.11 | 1596290 | 141.52343709 | CS |
| 26 | -4.37 | -3.09687477854 | 141.11 | 153.84 | 125.22 | 1617322 | 139.23368025 | CS |
| 52 | 4.96 | 3.76384883897 | 131.78 | 155.35 | 124.16 | 1728602 | 138.52601188 | CS |
| 156 | 13.04 | 10.541632983 | 123.7 | 160.265 | 96.8 | 1730647 | 131.67457063 | CS |
| 260 | 53.76 | 64.7866955893 | 82.98 | 179.57 | 61.63 | 1733821 | 126.55573964 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 135.37 | -1.42 | -1.04 | 136.86 | 137.525 | 135.15 | 1111237 |
| 1740094800 | 136.79 | -0.36 | -0.26 | 137.66 | 138.58 | 136.1 | 872748 |
| 1740008400 | 137.15 | 1.95 | 1.44 | 134.59 | 137.49 | 134.05 | 1809380 |
| 1739922000 | 135.19999 | 0.53 | 0.39 | 134.51 | 136.185 | 133.94 | 2121050 |
| 1739576400 | 134.66999 | -1.78 | -1.30 | 136.99 | 137.16 | 134.31 | 1358731 |
| 1739490000 | 136.44999 | -1.63 | -1.18 | 138.27 | 138.3454 | 136.06 | 1394611 |
| 1739403600 | 138.08 | -3.67 | -2.59 | 138.78 | 139.8 | 136.4 | 2103555 |
| 1739317200 | 141.75 | -1.94 | -1.35 | 142.22999 | 144.19999 | 141.3175 | 1134256 |
| 1739230800 | 143.69 | -1.52 | -1.05 | 146.8 | 146.8 | 141.83 | 1764242 |
| 1738971600 | 145.21 | -2.43 | -1.65 | 147.63999 | 149.38749 | 144.41 | 1522707 |
| 1738885200 | 147.63999 | -0.35 | -0.24 | 147.02 | 148.61 | 146.19999 | 1140945 |
| 1738798800 | 147.99 | 0.95 | 0.65 | 147.6 | 148.71 | 146.31 | 1348075 |
| 1738712400 | 147.04 | -1.59 | -1.07 | 148.26 | 148.65 | 146.27 | 1290936 |
| 1738626000 | 148.63 | -2.89 | -1.91 | 149 | 150.315 | 147.88 | 1589007 |
| 1738366800 | 151.52 | 0.14 | 0.09 | 150.96 | 153.84 | 150.5 | 1886607 |
| 1738280400 | 151.38 | 4.29 | 2.92 | 148.94999 | 152.47999 | 147.65 | 1496042 |
| 1738194000 | 147.09 | -3.25 | -2.16 | 148.99 | 149.9 | 146.55 | 1583235 |
| 1738107600 | 150.34 | -0.62 | -0.41 | 152.61 | 153.24 | 150.21 | 1798506 |
| 1738021200 | 150.96 | -0.48 | -0.32 | 151.56 | 152.22 | 148.7301 | 2218272 |
| 1737762000 | 151.44 | -1.16 | -0.76 | 152.1 | 152.77 | 150.78 | 1843950 |
| 1737675600 | 152.6 | 0 | 0.00 | 152.6 | 152.6 | 152.6 | 0 |
| 1737589200 | 152.6 | 0.03 | 0.02 | 152.83 | 153.76 | 151.72 | 1691401 |
| 1737502800 | 152.57 | 5.21 | 3.54 | 149.16 | 153.18 | 148.3 | 2713070 |
| 1737157200 | 147.36 | 2.64 | 1.82 | 145.88 | 148.46 | 145.195 | 3210309 |
| 1737070800 | 144.72 | 2.49 | 1.75 | 142.78 | 145.11 | 140.43 | 1661470 |
| 1736984400 | 142.22999 | -1.2 | -0.84 | 144.13999 | 146.5 | 138.68 | 2328734 |
| 1736898000 | 143.43 | 1.48 | 1.04 | 142 | 145.38 | 140.15 | 2445146 |
| 1736811600 | 141.94999 | 4.48 | 3.26 | 136.88999 | 142.82 | 136.88999 | 1560699 |
| 1736552400 | 137.47 | 0.47 | 0.34 | 135.26 | 140.13999 | 134.709 | 1343328 |
| 1736379600 | 137 | -0.41 | -0.30 | 137.53 | 137.63999 | 135.63 | 1662444 |
| 1736293200 | 137.41 | 0.98 | 0.72 | 136.91999 | 140.28 | 136.11 | 1045891 |
| 1736206800 | 136.43 | 0.74 | 0.55 | 135.34 | 138.34 | 135.34 | 1031612 |
| 1735947600 | 135.69 | 2.26 | 1.69 | 133.87 | 136.05 | 132.755 | 1229332 |
| 1735861200 | 133.43 | -0.91 | -0.68 | 134.365 | 135.72999 | 132.87 | 936201 |
| 1735688400 | 134.34 | -0.08 | -0.06 | 134.05 | 135.91 | 134.03 | 718443 |
| 1735602000 | 134.41999 | -1.12 | -0.83 | 134.01 | 135.59 | 133.24 | 990465 |
| 1735342800 | 135.54 | -0.29 | -0.21 | 135.88999 | 136.2221 | 134.66 | 622172 |
| 1735256400 | 135.83 | -0.27 | -0.20 | 136.3 | 136.3 | 134.97 | 556577 |
| 1735077840 | 136.1 | 1.5 | 1.11 | 135.55 | 136.1 | 134.15 | 370217 |
| 1734997200 | 134.6 | 0.09 | 0.07 | 134.16 | 134.69 | 133.16999 | 1192412 |
| 1734738000 | 134.51 | 1.32 | 0.99 | 133.72 | 135.53 | 133.477 | 4156603 |
| 1734651600 | 133.19 | 0.18 | 0.14 | 132.47999 | 134.27 | 132.11 | 2149193 |
| 1734565200 | 133.01 | -3.45 | -2.53 | 137.05 | 137.57 | 132.91 | 1715433 |
| 1734478800 | 136.46 | -1.21 | -0.88 | 136.62 | 139.34 | 136.19999 | 2413100 |
| 1734392400 | 137.66999 | -1.33 | -0.96 | 138.51 | 139.33 | 137 | 1549165 |
| 1734133200 | 139 | -1.91 | -1.36 | 140.41999 | 140.465 | 137.29 | 1448323 |
| 1734046800 | 140.91 | -0.28 | -0.20 | 139.88999 | 141.715 | 139.88 | 959362 |
| 1733960400 | 141.19 | -0.74 | -0.52 | 142.13999 | 143.59 | 141.16999 | 1812260 |
| 1733874000 | 141.93 | -2.07 | -1.44 | 144.135 | 144.9 | 141.7252 | 1246809 |
| 1733787600 | 144 | 3.42 | 2.43 | 140.725 | 144.57 | 140.44 | 1525267 |
| 1733528400 | 140.58 | 2.71 | 1.97 | 139.37 | 141.79 | 138.96 | 1268886 |
| 1733442000 | 137.87 | -2.33 | -1.66 | 139.44 | 140.57 | 137.56 | 1996759 |
| 1733355600 | 140.19999 | 0.92 | 0.66 | 139.16 | 142.41 | 137.69 | 1879215 |
| 1733269200 | 139.28 | -0.3 | -0.21 | 139.10499 | 139.595 | 136.69999 | 1690994 |
| 1733182800 | 139.58 | 1.61 | 1.17 | 137.97 | 140.02 | 137.10499 | 1690285 |
| 1732917840 | 137.97 | -0.17 | -0.12 | 137.66999 | 139.095 | 137.3 | 1155460 |
| 1732750800 | 138.13999 | 3.77 | 2.81 | 135.475 | 139 | 134.52 | 2299721 |
| 1732664400 | 134.37 | -0.12 | -0.09 | 131.01 | 134.81 | 127 | 3340114 |
| 1732578000 | 134.49 | 0.65 | 0.49 | 135.1 | 135.61 | 133.76 | 3324480 |
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
