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 | -8.8 | -5.59689626662 | 157.23 | 158.91 | 146.7 | 2263869 | 149.75758099 | CS |
| 4 | 1.19 | 0.808204292312 | 147.24 | 159.04 | 145.66 | 1642900 | 151.97015246 | CS |
| 12 | -15.03 | -9.19491006974 | 163.46 | 165.12 | 145.19 | 1425550 | 155.22631199 | CS |
| 26 | -17.93 | -10.7778312094 | 166.36 | 171.37 | 145.19 | 1258325 | 159.36295627 | CS |
| 52 | -7.57 | -4.85256410256 | 156 | 171.37 | 127.6 | 1261837 | 150.7062872 | CS |
| 156 | 15.03 | 11.2668665667 | 133.4 | 178.205 | 114.685 | 1267514 | 147.05534585 | CS |
| 260 | -24.29 | -14.0632237147 | 172.72 | 245.5 | 114.685 | 1405006 | 165.96413129 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 148.06 | -2.97 | -1.97 | 152.35 | 153.897 | 147.76 | 2136161 |
| 1741390800 | 151.03 | 2.66 | 1.79 | 148.08 | 152.72999 | 147.9 | 3173659 |
| 1741304400 | 148.37 | -1.39 | -0.93 | 149.62 | 150.3299 | 146.69999 | 1882309 |
| 1741218000 | 149.76 | -1.01 | -0.67 | 150.75 | 152.405 | 149.46 | 1958945 |
| 1741131600 | 150.77 | -5.12 | -3.28 | 157.22999 | 158.91 | 150.63 | 2168272 |
| 1741045200 | 155.88999 | -0.5 | -0.32 | 155 | 157.87 | 154.385 | 1610260 |
| 1740786000 | 156.38999 | 2.01 | 1.30 | 155.97 | 157 | 153.68 | 1498520 |
| 1740699600 | 154.38 | 1.08 | 0.70 | 152.49 | 155.1 | 151.29 | 1818265 |
| 1740613200 | 153.3 | -3.72 | -2.37 | 156.59 | 157.97999 | 151.97999 | 1376314 |
| 1740526800 | 157.02 | 2.35 | 1.52 | 155.53 | 159.04 | 155.5 | 1337389 |
| 1740440400 | 154.66999 | -2.58 | -1.64 | 156.13 | 156.85 | 153.72999 | 1693550 |
| 1740181200 | 157.25 | 4.18 | 2.73 | 153.47 | 157.8 | 153.13999 | 2375640 |
| 1740094800 | 153.07 | 1.98 | 1.31 | 149.84 | 153.72999 | 149.84 | 1382167 |
| 1740008400 | 151.09 | 2.77 | 1.87 | 149.25 | 151.12 | 148.625 | 988470 |
| 1739922000 | 148.32 | 0.4 | 0.27 | 147.57 | 148.62 | 146.895 | 1381965 |
| 1739576400 | 147.91999 | -2.85 | -1.89 | 150.03 | 150.96 | 147.75 | 1317949 |
| 1739490000 | 150.77 | 2.12 | 1.43 | 148.97999 | 150.84 | 148.4725 | 1146569 |
| 1739403600 | 148.65 | 0.29 | 0.20 | 147.47 | 149.42679 | 146.84 | 841890 |
| 1739317200 | 148.36 | 1.22 | 0.83 | 147.24 | 148.53 | 145.66 | 1126810 |
| 1739230800 | 147.13999 | -1.28 | -0.86 | 147.84 | 148.36 | 145.79 | 1466014 |
| 1738971600 | 148.41999 | 0.82 | 0.56 | 147.85 | 148.53 | 146.93 | 1056558 |
| 1738885200 | 147.6 | 1.65 | 1.13 | 146.96 | 148.66999 | 145.66 | 1614822 |
| 1738798800 | 145.94999 | -2.26 | -1.52 | 148.91999 | 149.44 | 145.19 | 2814122 |
| 1738712400 | 148.21 | -11.57 | -7.24 | 154 | 155.97 | 148.13 | 4660357 |
| 1738626000 | 159.78 | 1.1 | 0.69 | 158.69 | 161.43 | 158.28 | 2490158 |
| 1738366800 | 158.68 | -1.77 | -1.10 | 158.69999 | 160.19 | 158.04499 | 1765733 |
| 1738280400 | 160.44999 | 2.64 | 1.67 | 159.31 | 161.1 | 157.88999 | 1141699 |
| 1738194000 | 157.81 | -1.69 | -1.06 | 157.99 | 158.72 | 156.38 | 1041372 |
| 1738107600 | 159.5 | -3.01 | -1.85 | 161.81 | 162.3 | 159.08 | 1256103 |
| 1738021200 | 162.51 | 3.24 | 2.03 | 162.1 | 164.2184 | 161.91999 | 1231766 |
| 1737762000 | 159.27 | 0.54 | 0.34 | 161.22 | 161.31 | 158.88 | 933923 |
| 1737675600 | 158.72999 | 0 | 0.00 | 158.72999 | 158.72999 | 158.72999 | 0 |
| 1737589200 | 158.72999 | -1.26 | -0.79 | 161.87 | 161.87 | 158.69999 | 912237 |
| 1737502800 | 159.99 | -0.29 | -0.18 | 161.3655 | 162.1 | 159.32 | 1547140 |
| 1737157200 | 160.28 | -0.19 | -0.12 | 159.29 | 161.44999 | 159.29 | 937254 |
| 1737070800 | 160.47 | 2.17 | 1.37 | 157.96 | 160.83 | 157.83 | 870869 |
| 1736984400 | 158.3 | -0.73 | -0.46 | 159.38999 | 160 | 157.33 | 602214 |
| 1736898000 | 159.03 | 1.56 | 0.99 | 157.94999 | 159.38999 | 157.66999 | 732586 |
| 1736811600 | 157.47 | -0.1 | -0.06 | 158.13 | 158.3699 | 156.28 | 1050520 |
| 1736552400 | 157.57 | -3.06 | -1.90 | 159.125 | 159.59 | 157.115 | 854137 |
| 1736379600 | 160.63 | 0.93 | 0.58 | 159.785 | 161.09 | 159.08 | 1020577 |
| 1736293200 | 159.69999 | 2.11 | 1.34 | 159.0599 | 160.1399 | 158.31 | 1234202 |
| 1736206800 | 157.59 | -5.3 | -3.25 | 160.975 | 161.3099 | 156.75 | 1725609 |
| 1735947600 | 162.88999 | 1.06 | 0.66 | 162.04499 | 163.115 | 160.435 | 651594 |
| 1735861200 | 161.83 | -0.58 | -0.36 | 162.38999 | 163.11 | 161.5 | 699809 |
| 1735688400 | 162.41 | 0.99 | 0.61 | 161.55 | 162.63 | 161.36 | 814649 |
| 1735602000 | 161.41999 | -1.58 | -0.97 | 162.35 | 162.35 | 160.35 | 755540 |
| 1735342800 | 163 | -0.97 | -0.59 | 163.6 | 164.41 | 162.22 | 589246 |
| 1735256400 | 163.97 | 0.54 | 0.33 | 163 | 164.385 | 162.91 | 601120 |
| 1735077840 | 163.43 | 0.34 | 0.21 | 163 | 163.54 | 162.13999 | 399432 |
| 1734997200 | 163.09 | -1.35 | -0.82 | 164 | 164.02 | 160.88 | 764983 |
| 1734738000 | 164.44 | 0.31 | 0.19 | 164.84 | 165 | 162.91999 | 3847007 |
| 1734651600 | 164.13 | 2.41 | 1.49 | 161.6 | 164.97 | 160.36 | 1352152 |
| 1734565200 | 161.72 | -1.6 | -0.98 | 163 | 163.155 | 160.56 | 1246721 |
| 1734478800 | 163.32 | -1.09 | -0.66 | 163.46 | 165.12 | 163.02 | 1082348 |
| 1734392400 | 164.41 | -0.49 | -0.30 | 165.205 | 166.35 | 164.09 | 1336290 |
| 1734133200 | 164.9 | 0.25 | 0.15 | 164.24 | 165.94999 | 163.88 | 740813 |
| 1734046800 | 164.65 | -0.01 | -0.01 | 165.9 | 165.945 | 163.94 | 1018704 |
| 1733960400 | 164.66 | -3 | -1.79 | 168.15 | 169.15 | 164.354 | 1230642 |
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
