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 | -2.37 | -1.86790668348 | 126.88 | 132.35 | 124.33 | 1113175 | 129.15039417 | CS |
| 4 | -14.64 | -10.5210204815 | 139.15 | 140.3922 | 122.49 | 1526184 | 130.55983375 | CS |
| 12 | -18.49 | -12.9300699301 | 143 | 175.12 | 122.49 | 1667964 | 145.82181508 | CS |
| 26 | -67.77 | -35.2454753485 | 192.28 | 201.53 | 122.49 | 1455467 | 159.23879037 | CS |
| 52 | -85.49 | -40.7095238095 | 210 | 211.12 | 122.49 | 1627921 | 162.88688633 | CS |
| 156 | 56.22 | 82.3253770684 | 68.29 | 214.7 | 48.91 | 1907640 | 115.34405642 | CS |
| 260 | 84.64 | 212.289942313 | 39.87 | 214.7 | 39.24 | 1994958 | 104.12164311 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 124.51 | -3.52 | -2.75 | 128.03 | 128.49 | 123.98 | 1129551 |
| 1743115200 | 128.03 | -0.96 | -0.74 | 128.58 | 129.41 | 126.85 | 788669 |
| 1743028800 | 128.99 | -1.86 | -1.42 | 130.02 | 131.49 | 127.86 | 851354 |
| 1742942400 | 130.85 | -0.88 | -0.67 | 130.44999 | 132.35 | 129.24 | 992193 |
| 1742856000 | 131.72999 | 5.27 | 4.17 | 128.27 | 131.9 | 127.73 | 1371663 |
| 1742596800 | 126.46 | -2.3 | -1.79 | 126.88 | 127 | 124.33 | 4148290 |
| 1742510400 | 128.76 | 0.47 | 0.37 | 127.5 | 132.34 | 126.97 | 1487308 |
| 1742424000 | 128.29 | 0.57 | 0.45 | 127.67 | 129.97 | 126.0701 | 1623906 |
| 1742337600 | 127.72 | -0.43 | -0.34 | 127.51 | 129.09 | 126.23 | 1306958 |
| 1742251200 | 128.15 | 1.96 | 1.55 | 126.13 | 129.62 | 125.98 | 1014642 |
| 1741992000 | 126.19 | 3.39 | 2.76 | 125.82 | 126.36 | 123.33 | 1919858 |
| 1741905600 | 122.8 | -6.66 | -5.14 | 129.28 | 129.489 | 122.49 | 1730879 |
| 1741819200 | 129.46 | -0.54 | -0.42 | 131 | 131.645 | 128.44999 | 1669929 |
| 1741732800 | 130 | -5.58 | -4.12 | 135.47999 | 136.7937 | 128.7999 | 1649074 |
| 1741646400 | 135.58 | 1.07 | 0.80 | 133.4 | 139.18 | 132.845 | 1865060 |
| 1741390800 | 134.51 | 0.24 | 0.18 | 134 | 135.69999 | 131.19999 | 1036064 |
| 1741304400 | 134.27 | 0.57 | 0.43 | 131.68 | 134.78 | 131.68 | 2075041 |
| 1741218000 | 133.69999 | 3.31 | 2.54 | 131 | 135.41 | 130.38999 | 1760277 |
| 1741131600 | 130.38999 | -4.53 | -3.36 | 131.56 | 134.19 | 127.45 | 2961416 |
| 1741045200 | 134.91999 | -4.07 | -2.93 | 139.78 | 140.3922 | 133.8 | 1283327 |
| 1740786000 | 138.99 | -0.16 | -0.11 | 139.15 | 140.34 | 136.35 | 1552415 |
| 1740699600 | 139.15 | -2.93 | -2.06 | 141.24 | 141.99 | 139.1 | 1456699 |
| 1740613200 | 142.08 | 1.3 | 0.92 | 141.38 | 143.33 | 139.725 | 1890633 |
| 1740526800 | 140.78 | 2.2 | 1.59 | 139.41 | 143.32 | 138.1275 | 2918873 |
| 1740440400 | 138.58 | 1.23 | 0.90 | 136.22999 | 138.97999 | 134.72999 | 2429657 |
| 1740181200 | 137.35 | -7.04 | -4.88 | 144.01 | 146 | 133.66 | 3484549 |
| 1740094800 | 144.38999 | -0.4 | -0.28 | 143.9 | 149 | 141.43 | 2758455 |
| 1740008400 | 144.79 | -3.16 | -2.14 | 145 | 146.1925 | 143.675 | 2627862 |
| 1739922000 | 147.94999 | -5.95 | -3.87 | 153.79 | 154 | 147.44999 | 1807238 |
| 1739576400 | 153.9 | 1.4 | 0.92 | 154.15 | 157.96 | 152.9101 | 1468643 |
| 1739490000 | 152.5 | 1.74 | 1.15 | 151.72 | 153.41999 | 150.31 | 1392619 |
| 1739403600 | 150.76 | -5.4 | -3.46 | 148.82 | 151.72999 | 147.1 | 1573606 |
| 1739317200 | 156.16 | 0.44 | 0.28 | 155.19999 | 159 | 154.76499 | 711007 |
| 1739230800 | 155.72 | 1.79 | 1.16 | 155.94999 | 157.34 | 154.13 | 1092239 |
| 1738971600 | 153.93 | -5.94 | -3.72 | 159.16999 | 159.16999 | 152.5957 | 1730342 |
| 1738885200 | 159.87 | -2.22 | -1.37 | 163.55 | 164.4241 | 159.16 | 1400651 |
| 1738798800 | 162.09 | -1.34 | -0.82 | 165.69999 | 165.69999 | 161.53 | 1302495 |
| 1738712400 | 163.43 | 0.52 | 0.32 | 163.59 | 165.58 | 161.065 | 1364116 |
| 1738626000 | 162.91 | -4.37 | -2.61 | 162.9 | 164.43 | 159.82 | 1599449 |
| 1738366800 | 167.28 | -5.43 | -3.14 | 170.56 | 172.22 | 167.19999 | 1469747 |
| 1738280400 | 172.71 | 4.09 | 2.43 | 170.38 | 173.84 | 169.05 | 1229068 |
| 1738194000 | 168.62 | -0.9 | -0.53 | 169.32 | 172.88 | 168.05 | 1403362 |
| 1738107600 | 169.52 | -3.99 | -2.30 | 173.35 | 173.35 | 167.7827 | 1472685 |
| 1738021200 | 173.51 | 6.75 | 4.05 | 166 | 175.12 | 166 | 2103923 |
| 1737762000 | 166.76 | 0.98 | 0.59 | 168.23 | 168.93 | 166.5 | 1207007 |
| 1737675600 | 165.78 | 0 | 0.00 | 165.78 | 165.78 | 165.78 | 0 |
| 1737589200 | 165.78 | -0.4 | -0.24 | 165.66999 | 166.94 | 164.27 | 1410684 |
| 1737502800 | 166.18 | 2.06 | 1.26 | 168.53 | 169.34 | 164.9 | 1699319 |
| 1737157200 | 164.12 | 3.46 | 2.15 | 165 | 165.57 | 163.205 | 1833378 |
| 1737070800 | 160.66 | -0.88 | -0.54 | 160.96 | 162.52 | 158.7701 | 1247467 |
| 1736984400 | 161.54 | 7.29 | 4.73 | 165.81 | 168.85 | 160.26 | 3693753 |
| 1736898000 | 154.25 | 7.78 | 5.31 | 150.4 | 154.69 | 149.77 | 2459355 |
| 1736811600 | 146.47 | 6.51 | 4.65 | 139.56 | 147.38999 | 139.09 | 2115744 |
| 1736552400 | 139.96 | -3.54 | -2.47 | 140.38 | 141.52 | 137.63999 | 1745804 |
| 1736379600 | 143.5 | 0.18 | 0.13 | 142.36 | 144.02 | 140.28 | 1303168 |
| 1736293200 | 143.32 | -2.33 | -1.60 | 145.94 | 146.77 | 141.60839 | 1311938 |
| 1736206800 | 145.65 | 1.62 | 1.12 | 145.9538 | 148.57 | 145.29 | 1125865 |
| 1735947600 | 144.03 | 2.05 | 1.44 | 142.88 | 144.28 | 141.33 | 792478 |
| 1735861200 | 141.97999 | -0.95 | -0.66 | 145.19999 | 146.03 | 141.15 | 890524 |
| 1735688400 | 142.93 | -0.44 | -0.31 | 144.57 | 145.15 | 141.86 | 1104397 |
| 1735602000 | 143.37 | -1.71 | -1.18 | 143.34 | 144.4 | 141.03 | 1667864 |
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
