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 | -2.62 | -2.00981896287 | 130.36 | 137.57 | 126.41 | 905603 | 132.43004283 | CS |
| 4 | -20.92 | -14.0723799274 | 148.66 | 148.66 | 126.41 | 868350 | 135.55524054 | CS |
| 12 | -26.84 | -17.3631776426 | 154.58 | 165.4112 | 126.41 | 846236 | 146.5059746 | CS |
| 26 | -13.26 | -9.40425531915 | 141 | 195.94 | 126.41 | 848880 | 159.46980114 | CS |
| 52 | 12.74 | 11.0782608696 | 115 | 195.94 | 110.35 | 894381 | 148.95452287 | CS |
| 156 | -151.56 | -54.2642320086 | 279.3 | 329.94 | 79.86 | 1186815 | 143.62101507 | CS |
| 260 | 39.99 | 45.5726495726 | 87.75 | 524.31 | 75.5 | 1033633 | 184.67435202 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 127.74 | -3.53 | -2.69 | 130.99 | 132.292 | 126.8736 | 533610 |
| 1741819200 | 131.27 | -0.07 | -0.05 | 132.5 | 133.52 | 130 | 682329 |
| 1741732800 | 131.34 | -0.06 | -0.05 | 131.47 | 133.51 | 128.9 | 936649 |
| 1741646400 | 131.4 | -5.18 | -3.79 | 134.82 | 136.805 | 130.43 | 1070027 |
| 1741390800 | 136.58 | 5.69 | 4.35 | 130.36 | 137.57 | 130.12 | 1305398 |
| 1741304400 | 130.88999 | 0.82 | 0.63 | 128.28 | 132.88999 | 127.24 | 872608 |
| 1741218000 | 130.07 | 2.35 | 1.84 | 129.05 | 131.59 | 127.91 | 872306 |
| 1741131600 | 127.72 | -3.16 | -2.41 | 129.13999 | 130.8799 | 126.71 | 1375563 |
| 1741045200 | 130.88 | -5.27 | -3.87 | 136.68 | 137.26499 | 130.05 | 852807 |
| 1740786000 | 136.15 | -0.09 | -0.07 | 136.41999 | 137.54 | 134.04 | 732548 |
| 1740699600 | 136.24 | -2.9 | -2.08 | 139.81 | 140.05 | 135.78 | 790192 |
| 1740613200 | 139.13999 | 0.36 | 0.26 | 140.28 | 141.22 | 138.34 | 487106 |
| 1740526800 | 138.78 | 0.35 | 0.25 | 138.05 | 139.6713 | 136.63 | 572666 |
| 1740440400 | 138.43 | 0.39 | 0.28 | 138.6 | 140.62 | 136.96 | 641815 |
| 1740181200 | 138.04 | -0.53 | -0.38 | 139.38999 | 139.8 | 136.32 | 850426 |
| 1740094800 | 138.57 | -3.85 | -2.70 | 142.19999 | 142.3477 | 137.54 | 940143 |
| 1740008400 | 142.41999 | -1.45 | -1.01 | 143.24 | 143.6765 | 140.68 | 1003619 |
| 1739922000 | 143.87 | -2.98 | -2.03 | 146.51 | 148 | 142.5723 | 949884 |
| 1739576400 | 146.85 | 0.02 | 0.01 | 148.66 | 148.66 | 144.62 | 1028958 |
| 1739490000 | 146.83 | -5.62 | -3.69 | 152.38 | 152.899 | 146.1901 | 1477785 |
| 1739403600 | 152.44999 | 10.71 | 7.56 | 142.38999 | 155.13999 | 139.297 | 2798597 |
| 1739317200 | 141.74 | -3.33 | -2.30 | 144 | 144 | 139.19999 | 1475283 |
| 1739230800 | 145.07 | 2.96 | 2.08 | 143.26 | 146 | 142.25 | 836360 |
| 1738971600 | 142.11 | -0.6 | -0.42 | 143.44 | 143.75 | 140.865 | 610298 |
| 1738885200 | 142.71 | 0.51 | 0.36 | 142.07 | 144.44 | 141.25 | 695575 |
| 1738798800 | 142.19999 | -0.36 | -0.25 | 143.11 | 143.88 | 141.44999 | 534702 |
| 1738712400 | 142.56 | -2.02 | -1.40 | 144.07 | 145.8299 | 141.6 | 954569 |
| 1738626000 | 144.58 | -4.75 | -3.18 | 145.15 | 147.38999 | 143.2418 | 979177 |
| 1738366800 | 149.33 | -2.92 | -1.92 | 152.34 | 153.99 | 149.21 | 630068 |
| 1738280400 | 152.25 | 4.13 | 2.79 | 149.72999 | 152.84 | 149.61 | 887838 |
| 1738194000 | 148.12 | -1.07 | -0.72 | 149.69999 | 150.3004 | 147.63999 | 785365 |
| 1738107600 | 149.19 | -6.11 | -3.93 | 155.25 | 155.4 | 144.5232 | 1423510 |
| 1738021200 | 155.3 | -2.13 | -1.35 | 154.5 | 158.97 | 153.485 | 879039 |
| 1737762000 | 157.43 | -1.29 | -0.81 | 157.26 | 159.0259 | 156.08 | 736562 |
| 1737675600 | 158.72 | 0 | 0.00 | 158.72 | 158.72 | 158.72 | 0 |
| 1737589200 | 158.72 | -5.34 | -3.25 | 164.99 | 165 | 156.785 | 666138 |
| 1737502800 | 164.06 | 2.82 | 1.75 | 163.63999 | 165.4112 | 161.19659 | 550177 |
| 1737157200 | 161.24 | 0.96 | 0.60 | 161.86 | 162.31 | 160.2901 | 653349 |
| 1737070800 | 160.28 | 0.14 | 0.09 | 160.5 | 162 | 159.65 | 604068 |
| 1736984400 | 160.13999 | -0.36 | -0.22 | 164.08 | 165.26 | 159.275 | 490181 |
| 1736898000 | 160.5 | 0.82 | 0.51 | 160.47 | 163.27 | 159.11 | 901186 |
| 1736811600 | 159.68 | 2.24 | 1.42 | 155.28 | 160.16 | 154.56 | 676981 |
| 1736552400 | 157.44 | -1.18 | -0.74 | 156.66 | 158.47 | 153.245 | 822592 |
| 1736379600 | 158.62 | -2.38 | -1.48 | 158.16999 | 160.66 | 156.6 | 726848 |
| 1736293200 | 161 | 0.94 | 0.59 | 159.97 | 161.61 | 157.1852 | 555276 |
| 1736206800 | 160.06 | 1.18 | 0.74 | 160.97999 | 162.16999 | 159.04 | 659720 |
| 1735947600 | 158.88 | 1.88 | 1.20 | 158.05 | 159.02 | 156.08 | 584206 |
| 1735861200 | 157 | 1.95 | 1.26 | 157.5 | 159.04 | 154.49 | 793613 |
| 1735688400 | 155.05 | 0.31 | 0.20 | 155 | 156.47999 | 154.04 | 610984 |
| 1735602000 | 154.74 | -0.93 | -0.60 | 153.96 | 156.88999 | 151.5967 | 658423 |
| 1735342800 | 155.66999 | -0.35 | -0.22 | 154.91999 | 156.91999 | 153.16999 | 687133 |
| 1735256400 | 156.02 | 1.32 | 0.85 | 154.47 | 156.9299 | 153.37 | 541493 |
| 1735077840 | 154.69999 | 0.42 | 0.27 | 153.5 | 154.72 | 152.15 | 328892 |
| 1734997200 | 154.28 | -1.98 | -1.27 | 155.69 | 156.65 | 153.35 | 552714 |
| 1734738000 | 156.26 | 0.14 | 0.09 | 154.58 | 158.41999 | 154.02 | 1429406 |
| 1734651600 | 156.12 | -1.67 | -1.06 | 159.35 | 160.79 | 155.865 | 812352 |
| 1734565200 | 157.79 | -7.32 | -4.43 | 166.13999 | 167 | 157.61 | 605904 |
| 1734478800 | 165.11 | -2.06 | -1.23 | 165.5 | 166.7789 | 164.01 | 499899 |
| 1734392400 | 167.16999 | -0.08 | -0.05 | 167.46 | 168.99 | 165.97999 | 582213 |
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
