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 | 7.72 | 5.47867433113 | 140.91 | 151.04 | 136.995 | 3062800 | 145.22551516 | CS |
| 4 | -38.18 | -20.4378780579 | 186.81 | 190.59 | 136.995 | 2212230 | 158.87383907 | CS |
| 12 | -10.11 | -6.36890512788 | 158.74 | 190.59 | 136.995 | 1249977 | 160.50588201 | CS |
| 26 | -11.05 | -6.92009018036 | 159.68 | 190.59 | 134.66 | 955824 | 156.67168633 | CS |
| 52 | 20.48 | 15.9812719469 | 128.15 | 190.59 | 123.17 | 801624 | 150.32404365 | CS |
| 156 | 61.79 | 71.1538461538 | 86.84 | 190.59 | 69.68 | 909781 | 112.57736435 | CS |
| 260 | 75.82 | 104.134047521 | 72.81 | 190.59 | 54.37 | 945814 | 98.47330113 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 148.63 | 1.17 | 0.79 | 148.77 | 149.5 | 147.63999 | 1635058 |
| 1732578000 | 147.46 | -1.76 | -1.18 | 149.885 | 150.53 | 145.8748 | 2322968 |
| 1732318800 | 149.22 | -0.66 | -0.44 | 149.72 | 149.79499 | 146.32 | 2267323 |
| 1732232400 | 149.88 | 5.69 | 3.95 | 143.01 | 151.04 | 143.01 | 3794262 |
| 1732146000 | 144.19 | 6.27 | 4.55 | 137.85 | 144.44 | 136.995 | 2861966 |
| 1732059600 | 137.91999 | -2.62 | -1.86 | 141.07 | 142.9 | 137.51 | 3927173 |
| 1731973200 | 140.54 | -8.85 | -5.92 | 147.24 | 148.36 | 139 | 4268688 |
| 1731714000 | 149.38999 | -5.18 | -3.35 | 154.36 | 154.36 | 148.69999 | 3827055 |
| 1731627600 | 154.57 | -17.43 | -10.13 | 167.29 | 169.58 | 154.04005 | 4424585 |
| 1731541200 | 172 | -9.45 | -5.21 | 181.58 | 182.351 | 171.64 | 2265438 |
| 1731454800 | 181.45 | -1.95 | -1.06 | 183.31 | 184.35 | 180.22 | 1145635 |
| 1731368400 | 183.4 | -0.1 | -0.05 | 183.76 | 186.59 | 182.94 | 941827 |
| 1731109200 | 183.5 | 7.7 | 4.38 | 178.575 | 183.89 | 178.01 | 1516330 |
| 1731022800 | 175.8 | -4.16 | -2.31 | 180.42 | 181.34 | 175.51 | 2330072 |
| 1730936400 | 179.96 | -5.32 | -2.87 | 189.785 | 190.07 | 179.91 | 2441597 |
| 1730850000 | 185.28 | 2.66 | 1.46 | 181.19 | 185.29 | 180.68 | 954233 |
| 1730763600 | 182.62 | 1.34 | 0.74 | 180.65 | 182.65 | 180.13 | 777471 |
| 1730500800 | 181.28 | -0.38 | -0.21 | 182.83 | 183.74 | 180.84 | 815009 |
| 1730414400 | 181.66 | -1.82 | -0.99 | 183.46 | 184.52 | 181.1 | 995897 |
| 1730328000 | 183.48 | -0.7 | -0.38 | 182.99 | 184.59 | 182.52 | 884829 |
| 1730241600 | 184.18 | -1.82 | -0.98 | 187.4 | 187.49 | 183.9 | 1189261 |
| 1730155200 | 186 | 4.07 | 2.24 | 184.08 | 186.06 | 182.165 | 1471182 |
| 1729896000 | 181.93 | 15.38 | 9.23 | 180 | 189.13 | 176.59 | 2383198 |
| 1729809600 | 166.55 | 3.29 | 2.02 | 163.56 | 167.09 | 162.99 | 1307588 |
| 1729723200 | 163.26 | 0.83 | 0.51 | 161.53 | 163.72 | 161.05 | 619232 |
| 1729636800 | 162.43 | -0.81 | -0.50 | 162.04 | 162.68 | 161.08 | 860455 |
| 1729550400 | 163.24 | -0.67 | -0.41 | 163.63 | 163.73249 | 162.33 | 755848 |
| 1729291200 | 163.91 | 0.61 | 0.37 | 163.12 | 164.28 | 161.72 | 1008990 |
| 1729204800 | 163.3 | -0.83 | -0.51 | 164.55 | 164.58189 | 162.8 | 588562 |
| 1729118400 | 164.13 | 1.79 | 1.10 | 162.66 | 164.19 | 162.66 | 900055 |
| 1729032000 | 162.34 | -0.31 | -0.19 | 163.99 | 164.4 | 162.04 | 1362019 |
| 1728945600 | 162.65 | 1.83 | 1.14 | 160.97999 | 163.13 | 160.44 | 577611 |
| 1728686400 | 160.82 | 1.73 | 1.09 | 159.52 | 161.12 | 159.52 | 718396 |
| 1728600000 | 159.09 | -2.5 | -1.55 | 161.66 | 161.66 | 158.25 | 822851 |
| 1728513600 | 161.59 | 0.19 | 0.12 | 162 | 162.72 | 160.54 | 1667517 |
| 1728427200 | 161.4 | 0.14 | 0.09 | 161.16999 | 161.75 | 159.85499 | 645409 |
| 1728340800 | 161.26 | 0.46 | 0.29 | 160.38999 | 162.47999 | 160.02 | 665612 |
| 1728081600 | 160.8 | -0.16 | -0.10 | 161.47999 | 161.47999 | 160.08 | 628860 |
| 1727995200 | 160.96 | -0.35 | -0.22 | 161.66 | 161.76 | 160.24 | 771041 |
| 1727908800 | 161.31 | -2.08 | -1.27 | 159.54 | 162.35 | 159.34 | 437876 |
| 1727822400 | 163.38999 | 0.63 | 0.39 | 162.82 | 164.09 | 160.49 | 575608 |
| 1727735520 | 162.76 | 0.71 | 0.44 | 162.37 | 162.83 | 160.8677 | 592403 |
| 1727476800 | 162.05 | 2.42 | 1.52 | 159.88 | 162.5 | 159.2401 | 778812 |
| 1727390400 | 159.63 | -0.28 | -0.18 | 159.61 | 160.375 | 158.62 | 495152 |
| 1727304000 | 159.91 | 0.17 | 0.11 | 160.25 | 160.25 | 158.835 | 387993 |
| 1727217600 | 159.74 | -0.12 | -0.08 | 159.93 | 160.44999 | 158.81 | 444918 |
| 1727131200 | 159.86 | 1.97 | 1.25 | 158.05 | 160.38999 | 158.05 | 525981 |
| 1726872000 | 157.88999 | 1.73 | 1.11 | 155.41 | 158.1288 | 154.7751 | 1001708 |
| 1726785600 | 156.16 | 1.65 | 1.07 | 156.21 | 156.46 | 154.91999 | 657267 |
| 1726699200 | 154.51 | -0.95 | -0.61 | 155.16999 | 157.11 | 154.5 | 421685 |
| 1726612800 | 155.46 | -2.99 | -1.89 | 156.99 | 158.22999 | 155.04 | 550650 |
| 1726526400 | 158.44999 | 1.46 | 0.93 | 158 | 158.81 | 157.38999 | 409080 |
| 1726267200 | 156.99 | 2.26 | 1.46 | 155.21 | 157.87 | 154.97 | 462534 |
| 1726180800 | 154.72999 | 3.1 | 2.04 | 152.63 | 155.10499 | 151.96 | 647827 |
| 1726094400 | 151.63 | -0.22 | -0.14 | 151.54 | 152.05 | 149.06 | 665695 |
| 1726008000 | 151.85 | -0.11 | -0.07 | 152.03 | 153.195 | 151.04 | 561757 |
| 1725921600 | 151.96 | -0.15 | -0.10 | 152.94999 | 154.13999 | 151.38999 | 1038475 |
| 1725662400 | 152.11 | -3.77 | -2.42 | 156.305 | 157.275 | 151.1807 | 551508 |
| 1725576000 | 155.88 | -0.92 | -0.59 | 157.1 | 157.66999 | 155.145 | 569658 |
| 1725489600 | 156.8 | 0.34 | 0.22 | 156.5 | 157.41 | 155.56 | 627400 |
| 1725403200 | 156.46 | -2.32 | -1.46 | 159.2045 | 159.37 | 155.865 | 385710 |
| 1725057600 | 158.78 | 1.41 | 0.90 | 157.22999 | 158.985 | 156.875 | 576752 |
| 1724971200 | 157.37 | 1.87 | 1.20 | 156.37 | 158.91 | 155.53 | 408636 |
| 1724884800 | 155.5 | -0.25 | -0.16 | 156.05 | 156.99 | 154.22 | 607118 |
| 1724798400 | 155.75 | 1.78 | 1.16 | 153.78 | 156.02 | 152.91999 | 378950 |
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
