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 | -10.86 | -6.85606060606 | 158.4 | 159.04 | 147.54 | 201 | 154.84446617 | DE |
| 4 | 1 | 0.682407533779 | 146.54 | 159.04 | 140.82 | 227 | 150.93712647 | DE |
| 12 | 17.02 | 13.0401471039 | 130.52 | 159.04 | 123.3 | 124 | 144.15743188 | DE |
| 26 | 19.64 | 15.3557466771 | 127.9 | 159.04 | 119.72 | 103 | 138.14544114 | DE |
| 52 | 24.48 | 19.8927352511 | 123.06 | 159.04 | 119.58 | 91 | 136.40974758 | DE |
| 156 | 24.48 | 19.8927352511 | 123.06 | 159.04 | 119.58 | 91 | 136.40974758 | DE |
| 260 | 24.48 | 19.8927352511 | 123.06 | 159.04 | 119.58 | 91 | 136.40974758 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 150.52 | -3.04 | -1.98 | 154.97998 | 155.06 | 150 | 437 |
| 1730409960 | 153.56 | -3.36 | -2.14 | 155 | 155 | 153.56 | 30 |
| 1730323560 | 156.91999 | -1.44 | -0.91 | 157.86 | 157.86 | 156.91999 | 43 |
| 1730237160 | 158.36 | -0.32 | -0.20 | 158.86 | 158.86 | 158.36 | 162 |
| 1730150760 | 158.68 | 2.06 | 1.32 | 158.4 | 159.04 | 157.02 | 331 |
| 1729888020 | 156.62 | -0.7 | -0.44 | 158.63999 | 158.72 | 156.62 | 266 |
| 1729801560 | 157.32 | 1.46 | 0.94 | 158.08 | 158.08 | 157.18 | 115 |
| 1729715160 | 155.86 | -1.24 | -0.79 | 155.86 | 155.86 | 155.86 | 10 |
| 1729628760 | 157.1 | 0 | 0.00 | 157.1 | 157.1 | 157.1 | 0 |
| 1729542360 | 157.1 | 0.5 | 0.32 | 157.13999 | 157.46 | 157.1 | 46 |
| 1729283160 | 156.6 | -1.12 | -0.71 | 156.41999 | 156.6 | 154.08 | 354 |
| 1729196760 | 157.72 | 6.5 | 4.30 | 151.3 | 157.72 | 151.3 | 61 |
| 1729110360 | 151.22 | 0.5 | 0.33 | 148.56 | 151.22 | 148.56 | 51 |
| 1729023960 | 150.72 | 0.38 | 0.25 | 150.94 | 150.94 | 150.72 | 8 |
| 1728937620 | 150.34 | 2.88 | 1.95 | 148.8 | 150.34 | 148.8 | 449 |
| 1728678360 | 147.46 | 6.64 | 4.72 | 144.63999 | 147.46 | 144.63999 | 492 |
| 1728591960 | 140.82 | 0 | 0.00 | 140.82 | 140.82 | 140.82 | 0 |
| 1728505560 | 140.82 | 0 | 0.00 | 140.82 | 140.82 | 140.82 | 0 |
| 1728419160 | 140.82 | -5.62 | -3.84 | 145.34 | 145.34 | 140.82 | 430 |
| 1728332760 | 146.44 | 1.62 | 1.12 | 146.54 | 147.32 | 146.41999 | 578 |
| 1728073560 | 144.82 | 2.88 | 2.03 | 143.46 | 144.82 | 143.46 | 21 |
| 1727987220 | 141.94 | 0.38 | 0.27 | 141.94 | 141.94 | 141.94 | 1 |
| 1727900820 | 141.56 | 0.62 | 0.44 | 141.56 | 141.56 | 141.56 | 10 |
| 1727814420 | 140.94 | 0.44 | 0.31 | 140.54 | 140.94 | 140.54 | 9 |
| 1727728020 | 140.5 | 0.12 | 0.09 | 140.5 | 140.5 | 140.5 | 30 |
| 1727468760 | 140.38 | 0 | 0.00 | 140.38 | 140.38 | 140.38 | 0 |
| 1727382360 | 140.38 | 0.36 | 0.26 | 140.38 | 140.38 | 140.38 | 16 |
| 1727295960 | 140.02 | 0 | 0.00 | 140.02 | 140.02 | 140.02 | 0 |
| 1727209560 | 140.02 | -0.36 | -0.26 | 139.82 | 140.02 | 139.82 | 27 |
| 1727123160 | 140.38 | 6.62 | 4.95 | 141.44 | 141.44 | 140.38 | 143 |
| 1726863960 | 133.76 | 0 | 0.00 | 133.76 | 133.76 | 133.76 | 0 |
| 1726777560 | 133.76 | 0 | 0.00 | 133.76 | 133.76 | 133.76 | 0 |
| 1726691160 | 133.76 | 0 | 0.00 | 133.76 | 133.76 | 133.76 | 0 |
| 1726604760 | 133.76 | 0.1 | 0.07 | 133.76 | 133.76 | 133.76 | 1 |
| 1726518420 | 133.66 | 3.32 | 2.55 | 132.38 | 133.66 | 132.38 | 76 |
| 1726259160 | 130.34 | 2.24 | 1.75 | 130.68 | 130.68 | 130.34 | 9 |
| 1726172760 | 128.1 | 0 | 0.00 | 128.1 | 128.1 | 128.1 | 0 |
| 1726086360 | 128.1 | 1.98 | 1.57 | 128.1 | 128.1 | 128.1 | 5 |
| 1725999960 | 126.12 | 0.68 | 0.54 | 126.12 | 126.12 | 126.12 | 1 |
| 1725913620 | 125.44 | 2.14 | 1.74 | 125.44 | 125.44 | 125.44 | 1 |
| 1725654360 | 123.3 | -3.74 | -2.94 | 123.64 | 123.64 | 123.3 | 11 |
| 1725567960 | 127.04 | 0 | 0.00 | 127.04 | 127.04 | 127.04 | 0 |
| 1725481560 | 127.04 | -1.84 | -1.43 | 127.76 | 127.76 | 127.04 | 99 |
| 1725395160 | 128.88 | -3.78 | -2.85 | 132.84 | 132.88 | 128.88 | 40 |
| 1725308760 | 132.66 | 4.16 | 3.24 | 132.66 | 132.66 | 132.66 | 1 |
| 1725049560 | 128.5 | -2.98 | -2.27 | 129.76 | 129.76 | 128.5 | 240 |
| 1724963160 | 131.47998 | 1.42 | 1.09 | 131.47998 | 131.47998 | 131.47998 | 40 |
| 1724876760 | 130.06 | -1.28 | -0.97 | 131.8 | 131.8 | 130.06 | 81 |
| 1724790420 | 131.34 | 0 | 0.00 | 131.34 | 131.34 | 131.34 | 0 |
| 1724704020 | 131.34 | -0.06 | -0.05 | 132.06 | 132.41999 | 131.04 | 631 |
| 1724444820 | 131.4 | 2.14 | 1.66 | 131.4 | 131.4 | 131.4 | 20 |
| 1724358420 | 129.26 | -2.56 | -1.94 | 129.26 | 129.26 | 129.26 | 200 |
| 1724271960 | 131.82 | 0 | 0.00 | 131.82 | 131.82 | 131.82 | 0 |
| 1724185560 | 131.82 | -0.18 | -0.14 | 129.88 | 132.12 | 129.88 | 239 |
| 1724099220 | 132 | -0.5 | -0.38 | 130.47998 | 132 | 130.47998 | 28 |
| 1723840020 | 132.5 | 0.84 | 0.64 | 133.38 | 133.38 | 132.5 | 23 |
| 1723753620 | 131.66 | 3.86 | 3.02 | 131.66 | 131.66 | 131.66 | 1 |
| 1723667160 | 127.8 | -1.62 | -1.25 | 127.8 | 127.8 | 127.8 | 12 |
| 1723580760 | 129.41999 | 0.92 | 0.72 | 129.41999 | 129.41999 | 129.41999 | 4 |
| 1723494360 | 128.5 | -0.7 | -0.54 | 130.52 | 130.52 | 128.5 | 75 |
| 1723235220 | 129.19999 | 5.26 | 4.24 | 128.4 | 129.19999 | 128.4 | 21 |
| 1723148820 | 123.94 | -3.86 | -3.02 | 122.64 | 123.94 | 122.64 | 10 |
| 1723062360 | 127.8 | 4.76 | 3.87 | 125.54 | 127.8 | 125.54 | 137 |
| 1722975960 | 123.04 | 0.26 | 0.21 | 124.92 | 125.28 | 123.04 | 122 |
| 1722889620 | 122.78 | -6.68 | -5.16 | 123.98 | 123.98 | 119.72 | 410 |
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
