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 | -5.35 | -3.49102773246 | 153.25 | 155.8 | 146 | 166 | 151.59109507 | DE |
| 4 | 1.6 | 1.09364319891 | 146.3 | 155.8 | 142.69999 | 132 | 150.20200031 | DE |
| 12 | 5.25 | 3.68033648791 | 142.65 | 155.8 | 135.6 | 117 | 146.91266068 | DE |
| 26 | 6.6 | 4.67091295117 | 141.3 | 157.85 | 135.6 | 124 | 146.79683245 | DE |
| 52 | 5.35 | 3.75306909856 | 142.55 | 168.75 | 126.75 | 163 | 152.50483805 | DE |
| 156 | 21.3 | 16.8246445498 | 126.6 | 168.75 | 109.8 | 187 | 146.65222184 | DE |
| 260 | 21.3 | 16.8246445498 | 126.6 | 168.75 | 109.8 | 187 | 146.65222184 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 146 | -4.55 | -3.02 | 146.75 | 146.75 | 146 | 120 |
| 1739914020 | 150.55 | -0.8 | -0.53 | 150.75 | 150.75 | 150.55 | 31 |
| 1739827620 | 151.35 | -1.25 | -0.82 | 150.94999 | 151.35 | 150.94999 | 21 |
| 1739568420 | 152.6 | -1.55 | -1.01 | 155.8 | 155.8 | 152.55 | 631 |
| 1739482020 | 154.15 | 2.9 | 1.92 | 153.25 | 154.15 | 153.25 | 28 |
| 1739395620 | 151.25 | 3.15 | 2.13 | 151.25 | 151.25 | 151.25 | 19 |
| 1739309220 | 148.1 | 0.05 | 0.03 | 148.1 | 148.1 | 148.1 | 2 |
| 1739222820 | 148.05 | -3 | -1.99 | 147.4 | 148.05 | 147.4 | 37 |
| 1738963620 | 151.05 | 1.5 | 1.00 | 151.05 | 151.05 | 151.05 | 1 |
| 1738877220 | 149.55 | 0 | 0.00 | 149.55 | 149.55 | 149.55 | 0 |
| 1738790820 | 149.55 | 0 | 0.00 | 149.55 | 149.55 | 149.55 | 0 |
| 1738704420 | 149.55 | 1.7 | 1.15 | 148.15 | 149.55 | 148.15 | 164 |
| 1738618020 | 147.85 | -4.2 | -2.76 | 147.85 | 147.85 | 147.85 | 11 |
| 1738358820 | 152.05 | 0.9 | 0.60 | 152 | 152.05 | 152 | 24 |
| 1738272420 | 151.15 | 0.95 | 0.63 | 150.05 | 151.15 | 150.05 | 140 |
| 1738186020 | 150.19999 | -0.15 | -0.10 | 150.19999 | 150.19999 | 150.19999 | 667 |
| 1738099620 | 150.35 | 2.2 | 1.48 | 150.25 | 150.35 | 150.25 | 3 |
| 1738013220 | 148.15 | 2.7 | 1.86 | 144.05 | 148.15 | 142.69999 | 410 |
| 1737754020 | 145.44999 | -0.65 | -0.44 | 146.15 | 146.15 | 145.44999 | 60 |
| 1737667620 | 146.1 | 0.1 | 0.07 | 146.3 | 146.3 | 146.1 | 2 |
| 1737581220 | 146 | 0.95 | 0.65 | 146.1 | 146.1 | 146 | 161 |
| 1737494820 | 145.05 | 0 | 0.00 | 145.05 | 145.05 | 145.05 | 0 |
| 1737408420 | 145.05 | -0.5 | -0.34 | 144.3 | 145.05 | 144.3 | 96 |
| 1737149220 | 145.55 | 4.1 | 2.90 | 144 | 145.69999 | 144 | 431 |
| 1737062820 | 141.44999 | 4.05 | 2.95 | 138 | 141.44999 | 138 | 2 |
| 1736976420 | 137.4 | -1.05 | -0.76 | 135.9 | 137.4 | 135.9 | 22 |
| 1736890020 | 138.44999 | 0 | 0.00 | 138.44999 | 138.44999 | 138.44999 | 0 |
| 1736803620 | 138.44999 | 0 | 0.00 | 138.44999 | 138.44999 | 138.44999 | 0 |
| 1736544420 | 138.44999 | 1.1 | 0.80 | 138.15 | 138.44999 | 138.05 | 42 |
| 1736458020 | 137.35 | 1.75 | 1.29 | 137 | 138.65 | 137 | 110 |
| 1736371620 | 135.6 | -4.55 | -3.25 | 139 | 139 | 135.6 | 47 |
| 1736285220 | 140.15 | 0.6 | 0.43 | 140.15 | 140.15 | 140.15 | 1 |
| 1736198820 | 139.55 | -3.6 | -2.51 | 141 | 141 | 139.15 | 226 |
| 1735939620 | 143.15 | 0 | 0.00 | 143.15 | 143.15 | 143.15 | 0 |
| 1735853220 | 143.15 | 2.2 | 1.56 | 142.65 | 143.8 | 142.19999 | 109 |
| 1735594020 | 140.94999 | -0.95 | -0.67 | 140.44999 | 140.94999 | 140.44999 | 41 |
| 1735334820 | 141.9 | 2.45 | 1.76 | 141.9 | 141.9 | 141.9 | 9 |
| 1734989220 | 139.44999 | -0.6 | -0.43 | 141 | 141 | 139.05 | 23 |
| 1734730020 | 140.05 | -2.2 | -1.55 | 139.94999 | 140.05 | 139.9 | 206 |
| 1734643620 | 142.25 | -2.35 | -1.63 | 142.25 | 142.25 | 142.25 | 20 |
| 1734557220 | 144.6 | 0.4 | 0.28 | 144.85 | 145.44999 | 144.55 | 92 |
| 1734470820 | 144.19999 | -1.45 | -1.00 | 145.3 | 145.8 | 144 | 20 |
| 1734384420 | 145.65 | -3.8 | -2.54 | 146.75 | 146.75 | 144.25 | 107 |
| 1734125220 | 149.44999 | 0.85 | 0.57 | 149.4 | 149.44999 | 149.4 | 114 |
| 1734038820 | 148.6 | 1.9 | 1.30 | 148.85 | 148.85 | 148.6 | 575 |
| 1733952420 | 146.69999 | 1 | 0.69 | 146.5 | 146.69999 | 146.5 | 2 |
| 1733866020 | 145.69999 | -1.1 | -0.75 | 145.69999 | 145.69999 | 145.69999 | 1 |
| 1733779620 | 146.8 | -1.15 | -0.78 | 146.4 | 148.9 | 146.4 | 30 |
| 1733520420 | 147.94999 | 5.7 | 4.01 | 142.69999 | 147.94999 | 142.69999 | 264 |
| 1733434020 | 142.25 | 0 | 0.00 | 142.25 | 142.25 | 142.25 | 0 |
| 1733347620 | 142.25 | -0.05 | -0.04 | 142.25 | 142.25 | 142.25 | 70 |
| 1733261220 | 142.3 | 0.1 | 0.07 | 142.15 | 142.75 | 142.1 | 37 |
| 1733174820 | 142.19999 | -0.4 | -0.28 | 140.3 | 142.6 | 140.3 | 259 |
| 1732915620 | 142.6 | 3.85 | 2.77 | 142.65 | 142.65 | 142.6 | 20 |
| 1732829220 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1732742820 | 138.75 | -1 | -0.72 | 138.75 | 138.75 | 138.75 | 40 |
| 1732656420 | 139.75 | -0.75 | -0.53 | 139.75 | 139.75 | 139.75 | 1 |
| 1732570020 | 140.5 | 0.5 | 0.36 | 141.5 | 141.5 | 140.4 | 135 |
| 1732310820 | 140 | 2.75 | 2.00 | 139.4 | 140 | 139.4 | 7 |
| 1732224420 | 137.25 | -1.55 | -1.12 | 137.35 | 137.35 | 137.25 | 93 |
| 1732138020 | 138.8 | -0.75 | -0.54 | 140.5 | 140.5 | 138.8 | 7 |
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
