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 | -0.18 | -0.0967741935484 | 186 | 192.85 | 183.12 | 1936294 | 187.74789325 | CS |
| 4 | 1.73 | 0.939757727199 | 184.09 | 193.77 | 172.51 | 2409956 | 183.23974127 | CS |
| 12 | -13.64 | -6.8384638524 | 199.46 | 210.6589 | 172.51 | 2531908 | 192.58185344 | CS |
| 26 | -34.54 | -15.6743510619 | 220.36 | 243.56 | 172.51 | 2381841 | 210.28085157 | CS |
| 52 | -12.68 | -6.3879093199 | 198.5 | 243.56 | 170.46 | 2358269 | 201.04689746 | CS |
| 156 | -60.09 | -24.4357691838 | 245.91 | 282.47 | 154.58 | 2136497 | 208.43630004 | CS |
| 260 | -46.6 | -20.0499096463 | 232.42 | 303.72 | 154.58 | 2069056 | 223.04537626 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 185.82 | 2.19 | 1.19 | 186.23 | 187.31 | 184.05 | 1452067 |
| 1738194000 | 183.63 | -3.3 | -1.77 | 186.84 | 187.79 | 183.12 | 1735116 |
| 1738107600 | 186.93 | -5.11 | -2.66 | 190.22 | 191.31 | 186.17 | 1996521 |
| 1738021200 | 192.04 | 6.96 | 3.76 | 190.91 | 192.85 | 187.97 | 2799663 |
| 1737762000 | 185.08 | -0.21 | -0.11 | 186 | 186.95 | 184.89 | 1213875 |
| 1737675600 | 185.29 | 0 | 0.00 | 185.29 | 185.29 | 185.29 | 0 |
| 1737589200 | 185.29 | -4.64 | -2.44 | 188.46 | 188.965 | 183.65 | 2678014 |
| 1737502800 | 189.93 | -0.46 | -0.24 | 191.31 | 193.77 | 189.33 | 2455167 |
| 1737157200 | 190.39 | 0.32 | 0.17 | 190.76 | 191.75 | 189.43 | 2882301 |
| 1737070800 | 190.07 | 9.75 | 5.41 | 181 | 190.53 | 180.411 | 3543808 |
| 1736984400 | 180.32 | 1.52 | 0.85 | 184.05 | 185.295 | 180.07 | 2230826 |
| 1736898000 | 178.8 | 1.86 | 1.05 | 176.88 | 180.3 | 176.26 | 2124340 |
| 1736811600 | 176.94 | 3.48 | 2.01 | 174.66 | 177.2 | 173.78 | 2408710 |
| 1736552400 | 173.46 | -5.73 | -3.20 | 173.56 | 176.52 | 172.51 | 3538270 |
| 1736379600 | 179.19 | 2.02 | 1.14 | 176.55 | 179.32 | 174.78 | 2046323 |
| 1736293200 | 177.17 | -3.09 | -1.71 | 180.13 | 180.96 | 176.9 | 2095750 |
| 1736206800 | 180.26 | -2.3 | -1.26 | 181.57 | 183.48 | 179.87 | 2261506 |
| 1735947600 | 182.56 | 1.53 | 0.85 | 181.27 | 183.73 | 180.11 | 1817118 |
| 1735861200 | 181.03 | -2.38 | -1.30 | 184.09 | 184.6883 | 180.57 | 3141948 |
| 1735688400 | 183.41 | 1.49 | 0.82 | 182.95 | 184.05 | 181.19 | 2115462 |
| 1735602000 | 181.92 | 0.05 | 0.03 | 181.87 | 182.2323 | 179.85 | 1886983 |
| 1735342800 | 181.87 | -2.11 | -1.15 | 182 | 184.33 | 181.51 | 1640910 |
| 1735256400 | 183.98 | -0.73 | -0.40 | 184.4 | 184.4 | 182.59 | 1461557 |
| 1735077840 | 184.71 | 0.33 | 0.18 | 182.62 | 184.75 | 182.54 | 788398 |
| 1734997200 | 184.38 | 0.65 | 0.35 | 182.64 | 184.61 | 181.04 | 2593219 |
| 1734738000 | 183.73 | 4.33 | 2.41 | 182.08 | 186.51 | 181.83 | 5750241 |
| 1734651600 | 179.4 | -5.45 | -2.95 | 184.7 | 184.7 | 179.04 | 4709769 |
| 1734565200 | 184.85 | -8.41 | -4.35 | 191.77 | 192.9 | 184.54 | 4186111 |
| 1734478800 | 193.26 | -0.47 | -0.24 | 191.2 | 196.75 | 190.405 | 2637391 |
| 1734392400 | 193.73 | -3.43 | -1.74 | 196.51 | 198.74 | 193.57 | 2218919 |
| 1734133200 | 197.16 | -0.69 | -0.35 | 197.18 | 198.58 | 196.12 | 1995535 |
| 1734046800 | 197.85 | -1.74 | -0.87 | 199.56 | 200.59 | 197.38 | 1922606 |
| 1733960400 | 199.59 | 0.06 | 0.03 | 199.52 | 200.5914 | 198.08 | 2356852 |
| 1733874000 | 199.53 | -9.51 | -4.55 | 207.34 | 208.04 | 198.8 | 2653182 |
| 1733787600 | 209.04 | 1.94 | 0.94 | 206.69 | 210.05 | 206.1 | 2872249 |
| 1733528400 | 207.1 | -2.06 | -0.98 | 209.58 | 210.6589 | 205.02 | 2676142 |
| 1733442000 | 209.16 | 1.66 | 0.80 | 205.3 | 209.31 | 205.3 | 2287668 |
| 1733355600 | 207.5 | -0.29 | -0.14 | 206.53 | 207.94 | 204.67797 | 2529159 |
| 1733269200 | 207.79 | 0.46 | 0.22 | 208.43 | 209.37 | 206.53 | 2551297 |
| 1733182800 | 207.33 | -1.67 | -0.80 | 207.54 | 208.51 | 205.71 | 2371678 |
| 1732917840 | 209 | -0.3 | -0.14 | 209.3 | 209.77 | 207.53 | 1610157 |
| 1732750800 | 209.3 | 1.3 | 0.63 | 208 | 209.665 | 207.83 | 1669409 |
| 1732664400 | 208 | 0.45 | 0.22 | 206.57 | 208.83 | 205.3668 | 1791435 |
| 1732578000 | 207.55 | 3.24 | 1.59 | 205.47 | 208.04 | 204.7019 | 3600271 |
| 1732318800 | 204.31 | 1.5 | 0.74 | 203.1 | 205.185 | 202.8 | 2016037 |
| 1732232400 | 202.81 | 1.93 | 0.96 | 200.88 | 203.51 | 198.71 | 1961717 |
| 1732146000 | 200.88 | -0.27 | -0.13 | 200 | 201.55 | 198.92 | 2243615 |
| 1732059600 | 201.15 | 2.31 | 1.16 | 199.25 | 201.77 | 198.23 | 2513980 |
| 1731973200 | 198.84 | 2.39 | 1.22 | 195.5 | 199.11 | 194.125 | 2369711 |
| 1731714000 | 196.45 | 1.68 | 0.86 | 195.48 | 196.73 | 193.75 | 2587285 |
| 1731627600 | 194.77 | -0.39 | -0.20 | 195.17 | 196.8099 | 193.5 | 2274900 |
| 1731541200 | 195.16 | 1.44 | 0.74 | 196.2 | 197.79 | 195.02 | 2355787 |
| 1731454800 | 193.72 | -2.36 | -1.20 | 195.11 | 195.99 | 191.74 | 2953328 |
| 1731368400 | 196.08 | -5.72 | -2.83 | 199.71 | 202.16 | 195.85 | 2698162 |
| 1731109200 | 201.8 | 3.93 | 1.99 | 199.2 | 203.22 | 198.165 | 3978283 |
| 1731022800 | 197.87 | 0.4 | 0.20 | 199.46 | 200.92 | 196.04 | 4924349 |
| 1730936400 | 197.47 | -16.38 | -7.66 | 197.93 | 203.15 | 195.975 | 7737352 |
| 1730850000 | 213.85 | 1.74 | 0.82 | 210.93 | 213.94 | 209.5 | 1302110 |
| 1730763600 | 212.11 | 0.85 | 0.40 | 213.05 | 214.44 | 209.66 | 2333807 |
| 1730500800 | 211.26 | -2.28 | -1.07 | 217.76 | 218.92 | 210.92 | 2006388 |
| 1730414400 | 213.54 | 0.06 | 0.03 | 211.93 | 216.29 | 209.7 | 1944059 |
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
