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 | -8.12 | -6.05970149254 | 134 | 139.18 | 122.49 | 1590201 | 130.21577056 | CS |
| 4 | -28.27 | -18.3392799222 | 154.15 | 157.96 | 122.49 | 2022426 | 137.77351765 | CS |
| 12 | -21.2988 | -14.4713776712 | 147.1788 | 175.12 | 122.49 | 1712580 | 148.43422194 | CS |
| 26 | -61.62 | -32.864 | 187.5 | 203.14 | 122.49 | 1501513 | 165.18425119 | CS |
| 52 | -76.27 | -37.7294088548 | 202.15 | 214.7 | 122.49 | 1617691 | 164.90201013 | CS |
| 156 | 51.74 | 69.7868896682 | 74.14 | 214.7 | 48.91 | 1918714 | 114.35350212 | CS |
| 260 | 86.01 | 215.726109857 | 39.87 | 214.7 | 39.24 | 1999551 | 103.79989115 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342800 | 145.08 | -3.1 | -2.09 | 147.49 | 148.49 | 144.38 | 1150416 |
| 1735256400 | 148.18 | -0.64 | -0.43 | 147.75 | 148.8 | 146.03 | 957174 |
| 1735077840 | 148.82 | -0.21 | -0.14 | 149 | 149.97999 | 147.69 | 588809 |
| 1734997200 | 149.03 | -1.47 | -0.98 | 149.13999 | 150.38999 | 147.01499 | 1712508 |
| 1734738000 | 150.5 | 4.21 | 2.88 | 147.1788 | 150.9199 | 146.49 | 4190255 |
| 1734651600 | 146.29 | -5.74 | -3.78 | 149.49 | 151.06989 | 145.66999 | 2376498 |
| 1734565200 | 152.03 | -8.09 | -5.05 | 161.06 | 162.44999 | 151.74 | 1948976 |
| 1734478800 | 160.12 | -0.45 | -0.28 | 160.155 | 161.6099 | 159.4069 | 1452083 |
| 1734392400 | 160.57 | -5.86 | -3.52 | 165.44999 | 165.93 | 160.37 | 1929356 |
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
