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 | 1.4149 | 0.826701723634 | 171.15 | 175.7204 | 170.0601 | 3023637 | 173.51354177 | CS |
| 4 | -19.8851 | -10.3326058717 | 192.45 | 194.27 | 168.44 | 2339433 | 178.39707373 | CS |
| 12 | -21.0551 | -10.8744447888 | 193.62 | 205.46 | 168.44 | 2170252 | 189.75457046 | CS |
| 26 | -14.0351 | -7.52148981779 | 186.6 | 216.53 | 168.44 | 1980852 | 193.17624333 | CS |
| 52 | 17.9449 | 11.6058077868 | 154.62 | 216.53 | 143.5184 | 1840914 | 179.90608022 | CS |
| 156 | -22.3651 | -11.4734007079 | 194.93 | 216.53 | 109.4 | 2259651 | 153.25235855 | CS |
| 260 | 86.2149 | 99.8435437174 | 86.35 | 228.1425 | 79.41 | 2215508 | 152.53773332 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 173.41 | -0.42 | -0.24 | 172.31 | 175.1765 | 172 | 2994164 |
| 1742424000 | 173.83 | 0.48 | 0.28 | 173.4 | 175.7204 | 172.39 | 3026188 |
| 1742337600 | 173.35 | -0.65 | -0.37 | 174.28 | 174.7 | 171.71 | 4219805 |
| 1742251200 | 174 | 1.01 | 0.58 | 172.62 | 174.575 | 171.55 | 2570618 |
| 1741992000 | 172.99 | 4.15 | 2.46 | 171.15 | 173.15 | 170.0601 | 2307409 |
| 1741905600 | 168.84 | -2.17 | -1.27 | 172.16 | 172.89 | 168.44 | 2053957 |
| 1741819200 | 171.01 | 0.95 | 0.56 | 172.425 | 173.0792 | 169.1 | 2388671 |
| 1741732800 | 170.06 | -4.55 | -2.61 | 173.94 | 176.23 | 169.83 | 2453495 |
| 1741646400 | 174.61 | -5.16 | -2.87 | 176 | 177.99 | 172.2614 | 2930969 |
| 1741390800 | 179.77 | 0.79 | 0.44 | 178.83 | 180.61 | 175.67 | 1852621 |
| 1741304400 | 178.98 | -1.49 | -0.83 | 178.27 | 179.96 | 176.48 | 2028712 |
| 1741218000 | 180.47 | 0.02 | 0.01 | 180.79 | 182.11 | 178.3029 | 2320057 |
| 1741131600 | 180.45 | -9.04 | -4.77 | 187.05 | 187.91 | 178.81 | 2833260 |
| 1741045200 | 189.49 | -2.43 | -1.27 | 192.35 | 194.27 | 187.89 | 1337822 |
| 1740786000 | 191.92 | 3.36 | 1.78 | 190.18 | 192.23 | 188.68 | 2357979 |
| 1740699600 | 188.56 | 1.54 | 0.82 | 187.78 | 190.84 | 187.49 | 1337306 |
| 1740613200 | 187.02 | 0.55 | 0.29 | 187.11 | 188.885 | 186.41 | 1324939 |
| 1740526800 | 186.47 | -0.49 | -0.26 | 188.32 | 189.3167 | 185.1 | 1719996 |
| 1740440400 | 186.96 | -1.09 | -0.58 | 188.82 | 189.2 | 186.2 | 2738804 |
| 1740181200 | 188.05 | -3.84 | -2.00 | 192.45 | 192.53 | 187.48 | 1991895 |
| 1740094800 | 191.89 | -2.32 | -1.19 | 194.38 | 195.03 | 190.53 | 1770589 |
| 1740008400 | 194.21 | -2.31 | -1.18 | 194.1 | 195.37 | 192.66 | 1648612 |
| 1739922000 | 196.52 | 2.61 | 1.35 | 194 | 196.86 | 193.1404 | 2260500 |
| 1739576400 | 193.91 | -1.52 | -0.78 | 196.14 | 198.09 | 193.5 | 2361802 |
| 1739490000 | 195.43 | -0.16 | -0.08 | 195.72 | 196.4287 | 194.12 | 1883415 |
| 1739403600 | 195.59 | -3.63 | -1.82 | 197.29 | 197.64 | 194.51 | 1764734 |
| 1739317200 | 199.22 | 1.94 | 0.98 | 196.91 | 199.51 | 195.82 | 1421928 |
| 1739230800 | 197.28 | -3.44 | -1.71 | 200.72 | 200.95 | 196.56 | 1448482 |
| 1738971600 | 200.72 | -1.71 | -0.84 | 202.61 | 202.88 | 199.94 | 1270285 |
| 1738885200 | 202.43 | 3.54 | 1.78 | 201.4 | 202.51 | 199.11 | 1592860 |
| 1738798800 | 198.89 | -0.09 | -0.05 | 200.18 | 200.57 | 197.485 | 2057733 |
| 1738712400 | 198.98 | 1.34 | 0.68 | 198.06 | 200.2788 | 197.797 | 1531459 |
| 1738626000 | 197.64 | -3.31 | -1.65 | 197.19 | 198.76 | 194.3 | 1474475 |
| 1738366800 | 200.95 | -1.12 | -0.55 | 202.11 | 203.06 | 199.41 | 2730945 |
| 1738280400 | 202.07 | -0.11 | -0.05 | 204.22 | 204.74 | 200.38 | 1700806 |
| 1738194000 | 202.18 | 0.46 | 0.23 | 201.72 | 205.46 | 201.63 | 2096669 |
| 1738107600 | 201.72 | -1.17 | -0.58 | 202.65 | 203.5799 | 199.2563 | 1917986 |
| 1738021200 | 202.89 | 3.36 | 1.68 | 200.22 | 202.93 | 200.12 | 1801274 |
| 1737762000 | 199.53 | 3.23 | 1.65 | 196.17 | 201.39 | 196.17 | 2077529 |
| 1737675600 | 196.3 | 0 | 0.00 | 196.3 | 196.3 | 196.3 | 0 |
| 1737589200 | 196.3 | -2.26 | -1.14 | 197.47 | 197.5 | 195.37 | 2839929 |
| 1737502800 | 198.56 | 0.02 | 0.01 | 199.01 | 200.63 | 197.2 | 3078942 |
| 1737157200 | 198.54 | 2 | 1.02 | 198 | 202.2 | 196.79 | 4461389 |
| 1737070800 | 196.54 | -3.9 | -1.95 | 185.5 | 196.99 | 183.44 | 5064183 |
| 1736984400 | 200.44 | 4.73 | 2.42 | 199.39 | 200.62 | 197.75 | 3427238 |
| 1736898000 | 195.71 | 3.28 | 1.70 | 194.18 | 196.475 | 192.8351 | 1729967 |
| 1736811600 | 192.43 | 3.41 | 1.80 | 189.32 | 192.71 | 189.3016 | 1854039 |
| 1736552400 | 189.02 | -5.66 | -2.91 | 192.88 | 193.51 | 188.61 | 2253350 |
| 1736379600 | 194.68 | -0.09 | -0.05 | 194.66 | 195.41 | 191.25 | 1659595 |
| 1736293200 | 194.77 | -0.82 | -0.42 | 195.92 | 197.37 | 193.56 | 2727090 |
| 1736206800 | 195.59 | -0.04 | -0.02 | 197.7 | 199.23 | 194.46 | 2634023 |
| 1735947600 | 195.63 | 4.24 | 2.22 | 192.15 | 195.69 | 190.5 | 1358041 |
| 1735861200 | 191.39 | -1.46 | -0.76 | 192.81 | 194.4 | 189.58 | 1750493 |
| 1735688400 | 192.85 | 0.32 | 0.17 | 193.34 | 194.1381 | 192.16 | 1011505 |
| 1735602000 | 192.53 | -0.75 | -0.39 | 191.8 | 193.32 | 190.1107 | 1026869 |
| 1735342800 | 193.28 | -1.49 | -0.77 | 193.62 | 195.525 | 192.21 | 886450 |
| 1735256400 | 194.77 | 0.69 | 0.36 | 193.48 | 194.9 | 192.1775 | 746598 |
| 1735077840 | 194.08 | 0.96 | 0.50 | 193.15 | 194.245 | 191.94 | 724337 |
| 1734997200 | 193.12 | 0.36 | 0.19 | 191.25 | 193.3 | 190.36 | 1493387 |
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
