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 | 2.84 | 1.95444222696 | 145.31 | 148.86 | 144.06 | 9471637 | 147.12169928 | CS |
| 4 | 2.25 | 1.54215215901 | 145.9 | 148.86 | 141.08 | 7896468 | 144.98014599 | CS |
| 12 | -11.715 | -7.32805804898 | 159.865 | 161.28 | 141.08 | 8025582 | 149.74547167 | CS |
| 26 | -6.62 | -4.27731472508 | 154.77 | 168.85 | 141.08 | 6994414 | 155.91505187 | CS |
| 52 | -13.85 | -8.54938271605 | 162 | 168.85 | 141.08 | 7200162 | 154.19607156 | CS |
| 156 | -16.34 | -9.93373457353 | 164.49 | 186.69 | 141.08 | 8543667 | 163.33279731 | CS |
| 260 | 1.45 | 0.988411724608 | 146.7 | 186.69 | 109.16 | 8156101 | 159.89159302 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 148.15 | 1.12 | 0.76 | 147.59 | 148.86 | 147.34 | 10867405 |
| 1737157200 | 147.03 | -0.74 | -0.50 | 147.51 | 148.38 | 146.61 | 10640949 |
| 1737070800 | 147.77 | 2.8 | 1.93 | 144.49 | 148.07 | 144.06 | 8946061 |
| 1736984400 | 144.97 | 0.22 | 0.15 | 145.31 | 146.05 | 144.26 | 7434402 |
| 1736898000 | 144.75 | 0.28 | 0.19 | 144.69 | 144.81 | 142.86 | 8680750 |
| 1736811600 | 144.47 | 2.41 | 1.70 | 142.97999 | 145.07 | 142.31 | 10375765 |
| 1736552400 | 142.06 | -0.21 | -0.15 | 141.33 | 143.66999 | 140.68 | 8820985 |
| 1736379600 | 142.27 | -3.96 | -2.71 | 145.49 | 145.59 | 141.44 | 11190205 |
| 1736293200 | 146.22999 | 2.57 | 1.79 | 143.87 | 147.18 | 143.59 | 8412253 |
| 1736206800 | 143.66 | -0.53 | -0.37 | 144.04 | 144.815 | 142.93 | 7905382 |
| 1735947600 | 144.19 | 0.17 | 0.12 | 144.16 | 144.57499 | 143.62 | 5879039 |
| 1735861200 | 144.02 | -0.6 | -0.41 | 145.19999 | 145.77 | 143.78 | 6230766 |
| 1735688400 | 144.62 | 1.28 | 0.89 | 143.56 | 144.66999 | 143.3098 | 5811288 |
| 1735602000 | 143.34 | -1.71 | -1.18 | 144.78 | 144.88 | 142.94999 | 6267060 |
| 1735342800 | 145.05 | -0.53 | -0.36 | 145 | 146.6 | 144.68 | 5587629 |
| 1735256400 | 145.58 | -0.27 | -0.19 | 145.9 | 146.37 | 145.09 | 4656490 |
| 1735077840 | 145.85 | 0.58 | 0.40 | 145.06 | 145.85 | 144.3325 | 3165686 |
| 1734997200 | 145.27 | 0.8 | 0.55 | 144.06 | 145.33 | 143.44999 | 8714634 |
| 1734738000 | 144.47 | 0.89 | 0.62 | 143.28 | 145.47 | 142.75 | 17684656 |
| 1734651600 | 143.58 | -1.17 | -0.81 | 144.38 | 145.22 | 143.37 | 9505783 |
| 1734565200 | 144.75 | -1.66 | -1.13 | 145.9 | 146.74 | 144.66999 | 9330103 |
| 1734478800 | 146.41 | 2.56 | 1.78 | 143.84 | 146.66 | 143.71 | 10341869 |
| 1734392400 | 143.85 | -2.77 | -1.89 | 146.86 | 147.25 | 143.52 | 8728562 |
| 1734133200 | 146.62 | 0.38 | 0.26 | 145.96 | 146.93 | 145.04 | 8301125 |
| 1734046800 | 146.24 | -0.4 | -0.27 | 147.19999 | 147.77 | 146.01 | 6173238 |
| 1733960400 | 146.63999 | -2.59 | -1.74 | 148.91 | 148.91 | 146.37 | 13444045 |
| 1733874000 | 149.22999 | -0.37 | -0.25 | 149.93 | 150.83 | 148.33 | 9397400 |
| 1733787600 | 149.6 | 0.29 | 0.19 | 149.34 | 150.88999 | 148.44 | 8408228 |
| 1733528400 | 149.31 | -0.21 | -0.14 | 149.51 | 150.05 | 148.38 | 8389257 |
| 1733442000 | 149.52 | -0.95 | -0.63 | 150.07 | 150.38 | 148.94999 | 7967170 |
| 1733355600 | 150.47 | -1.89 | -1.24 | 151.4 | 151.56 | 149.75 | 10331426 |
| 1733269200 | 152.36 | -2.44 | -1.58 | 154.68 | 154.8 | 152.305 | 8670122 |
| 1733182800 | 154.8 | -0.21 | -0.14 | 154.75 | 155 | 153.9258 | 6945764 |
| 1732917840 | 155.01 | -0.39 | -0.25 | 155.09 | 155.66999 | 154.169 | 5687823 |
| 1732750800 | 155.4 | 0.88 | 0.57 | 154.65 | 156.63 | 154.6 | 4140076 |
| 1732664400 | 154.52 | -1.26 | -0.81 | 155.28 | 155.28 | 153.16 | 5681226 |
| 1732578000 | 155.78 | 0.61 | 0.39 | 155.4 | 157.035 | 155.13999 | 12227502 |
| 1732318800 | 155.16999 | -0.33 | -0.21 | 156.56 | 157.115 | 154.11 | 8263760 |
| 1732232400 | 155.5 | 2.39 | 1.56 | 153.04 | 156.06 | 152.81 | 10135239 |
| 1732146000 | 153.11 | 0.11 | 0.07 | 153.97999 | 153.97999 | 151.81 | 9060838 |
| 1732059600 | 153 | -1.77 | -1.14 | 154.12 | 154.12 | 152.05 | 8230405 |
| 1731973200 | 154.77 | 0.77 | 0.50 | 152.97 | 155.33 | 152.33 | 7483295 |
| 1731714000 | 154 | 2.13 | 1.40 | 151.83 | 154.43 | 150.9 | 11302856 |
| 1731627600 | 151.87 | -1.37 | -0.89 | 153.28 | 153.5918 | 150.76 | 7710336 |
| 1731541200 | 153.24 | 0.6 | 0.39 | 152.61 | 153.51 | 151.4245 | 7163578 |
| 1731454800 | 152.63999 | -2.4 | -1.55 | 154.66 | 155.04 | 152.37 | 7180730 |
| 1731368400 | 155.04 | -0.43 | -0.28 | 155.62 | 157.58 | 154.91 | 7145805 |
| 1731109200 | 155.47 | -1.26 | -0.80 | 157.06 | 157.08 | 155.41 | 8925343 |
| 1731022800 | 156.72999 | -1.15 | -0.73 | 158.52 | 158.75 | 156.51 | 7511067 |
| 1730936400 | 157.88 | -0.47 | -0.30 | 160.78 | 160.85 | 157.35499 | 8658938 |
| 1730850000 | 158.35 | 0.11 | 0.07 | 157.66999 | 158.59 | 156.35 | 6544841 |
| 1730763600 | 158.24 | -1.89 | -1.18 | 159.66999 | 160.28 | 158.07 | 4643549 |
| 1730500800 | 160.13 | 0.27 | 0.17 | 160.58 | 161.06 | 159.88 | 5256605 |
| 1730414400 | 159.86 | -0.75 | -0.47 | 159.75 | 160.87 | 159.5 | 8594434 |
| 1730328000 | 160.61 | 0.52 | 0.32 | 159.18 | 161.28 | 159.0302 | 5818921 |
| 1730241600 | 160.09 | -1.51 | -0.93 | 161.46 | 162.16999 | 160.06 | 5210147 |
| 1730155200 | 161.6 | 0.72 | 0.45 | 161.04 | 161.97 | 161 | 4842566 |
| 1729896000 | 160.88 | -2.79 | -1.70 | 163.68 | 163.91999 | 160.61 | 6396744 |
| 1729809600 | 163.66999 | -2.19 | -1.32 | 165 | 165.51 | 163.34 | 5386337 |
| 1729723200 | 165.86 | 2.41 | 1.47 | 163 | 166 | 162.41999 | 7441400 |
| 1729636800 | 163.44999 | 0.62 | 0.38 | 162.15 | 163.72999 | 161.9 | 5680485 |
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
