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 | -1.9198 | -1.44989049165 | 132.41 | 135.78 | 126.6927 | 108163 | 130.16949068 | CS |
| 4 | -0.1098 | -0.0840735068913 | 130.6 | 136.805 | 126.6927 | 123065 | 131.51797083 | CS |
| 12 | 14.6902 | 12.6858376511 | 115.8 | 138.35 | 113.76 | 146276 | 128.94151023 | CS |
| 26 | 21.0102 | 19.1909024479 | 109.48 | 138.35 | 102 | 166469 | 119.05086006 | CS |
| 52 | 49.3202 | 60.7616114328 | 81.17 | 138.35 | 73.04 | 199626 | 104.77899084 | CS |
| 156 | -134.4798 | -50.7528399441 | 264.97 | 288.0161 | 63.3587 | 266692 | 114.23587768 | CS |
| 260 | 54.3902 | 71.4720105125 | 76.1 | 288.0161 | 40.21 | 314744 | 122.44088917 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 127 | -2.19 | -1.70 | 130.3 | 131.01 | 126.75 | 142343 |
| 1730414400 | 129.19 | -2.68 | -2.03 | 131.78 | 132.33 | 128.99 | 169521 |
| 1730328000 | 131.87 | -1.88 | -1.41 | 133.82 | 135.78 | 131.5 | 99211 |
| 1730241600 | 133.75 | 0.28 | 0.21 | 132.88 | 133.86 | 132 | 72423 |
| 1730155200 | 133.47 | 1.59 | 1.21 | 132.41 | 134.2045 | 132.41 | 57318 |
| 1729896000 | 131.88 | -1.73 | -1.29 | 134.6 | 135.3081 | 131.69999 | 79356 |
| 1729809600 | 133.61 | 1.28 | 0.97 | 132.87 | 133.685 | 131.885 | 101939 |
| 1729723200 | 132.33 | 0.85 | 0.65 | 131.4006 | 132.35 | 131 | 80835 |
| 1729636800 | 131.47999 | 0.58 | 0.44 | 130.96 | 132.01 | 130.5401 | 101033 |
| 1729550400 | 130.9 | -2.28 | -1.71 | 132.84 | 133.47999 | 130.4245 | 124381 |
| 1729291200 | 133.18 | 0.67 | 0.51 | 132.93 | 133.74 | 131.77 | 117014 |
| 1729204800 | 132.51 | -3.1 | -2.29 | 135.82 | 136.01499 | 132.26 | 185234 |
| 1729118400 | 135.61 | 1.83 | 1.37 | 134.79 | 136.78 | 134.63999 | 138802 |
| 1729032000 | 133.78 | 1.6 | 1.21 | 133.05 | 136.805 | 132.8736 | 215475 |
| 1728945600 | 132.18 | 1.31 | 1.00 | 131 | 132.71 | 130.151 | 150472 |
| 1728686400 | 130.87 | 1.34 | 1.03 | 130.25 | 130.9899 | 129.9 | 90624 |
| 1728600000 | 129.53 | -0.83 | -0.64 | 129.76 | 130.37 | 128.47 | 91527 |
| 1728513600 | 130.36 | 0.85 | 0.66 | 130 | 131.3299 | 129.8025 | 134211 |
| 1728427200 | 129.51 | 0.12 | 0.09 | 130 | 130.0275 | 127.3601 | 199641 |
| 1728340800 | 129.38999 | -2.08 | -1.58 | 130.6 | 130.6 | 128.79 | 109934 |
| 1728081600 | 131.47 | -0.49 | -0.37 | 132.51 | 132.77 | 130.87 | 90899 |
| 1727995200 | 131.96 | -0.45 | -0.34 | 131.135 | 132.9 | 130.97479 | 100669 |
| 1727908800 | 132.41 | -0.09 | -0.07 | 132.0042 | 132.864 | 131.178 | 103313 |
| 1727822400 | 132.5 | -2.1 | -1.56 | 135 | 135 | 131.51 | 147824 |
| 1727735520 | 134.6 | -1.22 | -0.90 | 134.35 | 135.8 | 133.5 | 143455 |
| 1727476800 | 135.82 | 0.34 | 0.25 | 136.5 | 137.9 | 135.584 | 206104 |
| 1727390400 | 135.47999 | 1.57 | 1.17 | 135.93 | 136.55 | 134.86 | 202676 |
| 1727304000 | 133.91 | -1.99 | -1.46 | 135.71 | 136.22999 | 132.97999 | 167226 |
| 1727217600 | 135.9 | -0.88 | -0.64 | 136.78 | 138.35 | 135.9 | 137842 |
| 1727131200 | 136.78 | 1.87 | 1.39 | 135.81 | 137.71 | 135.81 | 134514 |
| 1726872000 | 134.91 | -0.77 | -0.57 | 135 | 136.07 | 134.22 | 561214 |
| 1726785600 | 135.68 | 0.88 | 0.65 | 136.07 | 138 | 135.4 | 216429 |
| 1726699200 | 134.8 | 1.16 | 0.87 | 133.2001 | 137.47 | 133.15 | 167632 |
| 1726612800 | 133.63999 | 0.81 | 0.61 | 134.21 | 134.60749 | 132.34 | 205158 |
| 1726526400 | 132.83 | 3.67 | 2.84 | 130.8 | 132.91 | 130.02 | 271313 |
| 1726267200 | 129.16 | 2.24 | 1.76 | 128.505 | 129.44999 | 128.01 | 180608 |
| 1726180800 | 126.92 | 1.37 | 1.09 | 126 | 126.93 | 124.7401 | 112530 |
| 1726094400 | 125.55 | 0.72 | 0.58 | 123.99 | 125.56 | 121.775 | 139379 |
| 1726008000 | 124.83 | 2.14 | 1.74 | 122.9 | 124.925 | 122.74 | 139338 |
| 1725921600 | 122.69 | 2.02 | 1.67 | 121.85 | 122.93 | 120.58 | 122435 |
| 1725662400 | 120.67 | -1.1 | -0.90 | 122.4 | 122.4 | 119.5 | 121685 |
| 1725576000 | 121.77 | 0.19 | 0.16 | 122.17 | 123.0625 | 120.74 | 138836 |
| 1725489600 | 121.58 | -0.94 | -0.77 | 122.54 | 124.25 | 121.2927 | 99730 |
| 1725403200 | 122.52 | -1.76 | -1.42 | 123.64 | 124.25 | 121.33 | 153137 |
| 1725057600 | 124.28 | 0.56 | 0.45 | 124 | 125.2227 | 121.59 | 152114 |
| 1724971200 | 123.72 | 0.03 | 0.02 | 124.72 | 124.72 | 122.5163 | 128767 |
| 1724884800 | 123.69 | 0.41 | 0.33 | 122.55 | 125.3399 | 122.55 | 85963 |
| 1724798400 | 123.28 | -3.01 | -2.38 | 125 | 125.26 | 122.92 | 172869 |
| 1724712000 | 126.29 | 1.83 | 1.47 | 125.2 | 127.3581 | 124.6 | 187196 |
| 1724452800 | 124.46 | 3.57 | 2.95 | 121.62 | 125.09 | 121.06 | 201519 |
| 1724366400 | 120.89 | -1.45 | -1.19 | 122.02 | 122.36 | 120.35 | 86288 |
| 1724280000 | 122.34 | 2.8 | 2.34 | 119.74 | 122.44 | 119.74 | 206100 |
| 1724193600 | 119.54 | -0.01 | -0.01 | 119.63 | 120.56 | 118.6801 | 133749 |
| 1724107200 | 119.55 | 1.42 | 1.20 | 117.89 | 120.6725 | 117.67 | 121117 |
| 1723848000 | 118.13 | 0.13 | 0.11 | 118 | 119.15 | 117.05 | 154548 |
| 1723761600 | 118 | 1.46 | 1.25 | 118.14 | 119.865 | 117.43 | 123007 |
| 1723675200 | 116.54 | -0.71 | -0.61 | 117.5 | 117.96 | 115.52 | 104395 |
| 1723588800 | 117.25 | 2.8 | 2.45 | 115.84 | 117.63 | 114.7 | 110339 |
| 1723502400 | 114.45 | -1.3 | -1.12 | 115.8 | 116.37 | 113.76 | 137051 |
| 1723243200 | 115.75 | 0.83 | 0.72 | 115.33 | 115.9 | 114.13 | 141215 |
| 1723156800 | 114.92 | 2.02 | 1.79 | 113.92 | 116.3299 | 112 | 193806 |
| 1723070400 | 112.9 | -1.7 | -1.48 | 115.93 | 116 | 112.21 | 186792 |
| 1722984000 | 114.6 | 1.44 | 1.27 | 114.04 | 117.5 | 114.04 | 222325 |
| 1722897600 | 113.16 | -4.55 | -3.87 | 107 | 114.509 | 107 | 437188 |
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
