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 | 2.34999 | 1.45420173267 | 161.6 | 166.25 | 159.55 | 575 | 161.63116821 | DE |
| 4 | -3.05001 | -1.82635329341 | 167 | 167.55 | 149.6 | 767 | 157.02160664 | DE |
| 12 | 31.39999 | 23.6891663523 | 132.55 | 181.25 | 128.1 | 722 | 158.88895438 | DE |
| 26 | 48.74999 | 42.3176996528 | 115.2 | 181.25 | 88 | 541 | 138.61074138 | DE |
| 52 | 75.94999 | 86.3068068182 | 88 | 181.25 | 88 | 409 | 127.13305625 | DE |
| 156 | 85.46999 | 108.906715087 | 78.48 | 181.25 | 72.98 | 363 | 119.25348278 | DE |
| 260 | 85.46999 | 108.906715087 | 78.48 | 181.25 | 72.98 | 363 | 119.25348278 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 163.4 | 0.45 | 0.28 | 162.6 | 163.8 | 161.1 | 682 |
| 1737667620 | 162.94999 | 1.2 | 0.74 | 162.19999 | 166.25 | 162.19999 | 374 |
| 1737581220 | 161.75 | -1.15 | -0.71 | 163 | 163 | 161.1 | 910 |
| 1737494820 | 162.9 | 3.35 | 2.10 | 160.1 | 163.5 | 160.1 | 380 |
| 1737408420 | 159.55 | -2.6 | -1.60 | 161.65 | 162.44999 | 159.55 | 658 |
| 1737149220 | 162.15 | 1.4 | 0.87 | 161.6 | 163.69999 | 161.6 | 551 |
| 1737062820 | 160.75 | 0.15 | 0.09 | 160.75 | 160.85 | 159.85 | 405 |
| 1736976420 | 160.6 | 6.3 | 4.08 | 155.05 | 162 | 155.05 | 749 |
| 1736890020 | 154.3 | 3.3 | 2.19 | 151.5 | 154.55 | 151.05 | 1208 |
| 1736803620 | 151 | -0.15 | -0.10 | 152.65 | 152.65 | 149.6 | 2365 |
| 1736544420 | 151.15 | -6.4 | -4.06 | 157.55 | 157.55 | 151.15 | 2256 |
| 1736458020 | 157.55 | 0.1 | 0.06 | 156.6 | 157.6 | 156.55 | 62 |
| 1736371620 | 157.44999 | 1.5 | 0.96 | 157.15 | 158.75 | 155.19999 | 915 |
| 1736285220 | 155.94999 | -8.55 | -5.20 | 162.75 | 163.3 | 155.94999 | 638 |
| 1736198820 | 164.5 | 0.85 | 0.52 | 163.75 | 165.1 | 163.44999 | 267 |
| 1735939620 | 163.65 | 2.2 | 1.36 | 162 | 163.9 | 161.44999 | 522 |
| 1735853220 | 161.44999 | -1.55 | -0.95 | 159.25 | 162.55 | 158.8 | 910 |
| 1735594020 | 163 | -0.85 | -0.52 | 164 | 164 | 163 | 221 |
| 1735334820 | 163.85 | -1.45 | -0.88 | 167 | 167.55 | 163.3 | 409 |
| 1734989220 | 165.3 | -0.35 | -0.21 | 164.94999 | 165.3 | 162 | 478 |
| 1734730020 | 165.65 | 0.6 | 0.36 | 163.85 | 167.5 | 158 | 4442 |
| 1734643620 | 165.05 | 3.05 | 1.88 | 161.69999 | 165.25 | 161.5 | 652 |
| 1734557220 | 162 | -6.05 | -3.60 | 167.69999 | 169.3 | 160.5 | 508 |
| 1734470820 | 168.05 | -2.05 | -1.21 | 169 | 169.8 | 165 | 392 |
| 1734384420 | 170.1 | 1.7 | 1.01 | 168.35 | 170.1 | 167.5 | 299 |
| 1734125220 | 168.4 | -0.3 | -0.18 | 168.69999 | 168.69999 | 167 | 322 |
| 1734038820 | 168.69999 | -1.75 | -1.03 | 170.25 | 170.75 | 168 | 479 |
| 1733952420 | 170.44999 | 2.7 | 1.61 | 166.19999 | 170.44999 | 164.35 | 487 |
| 1733866020 | 167.75 | 3.75 | 2.29 | 164.19999 | 167.75 | 163.65 | 1050 |
| 1733779620 | 164 | -4.6 | -2.73 | 177.1 | 181.25 | 162.55 | 2930 |
| 1733520420 | 168.6 | 1.45 | 0.87 | 167.55 | 168.85 | 164.55 | 628 |
| 1733434020 | 167.15 | 0.25 | 0.15 | 164.9 | 169.55 | 164.9 | 591 |
| 1733347620 | 166.9 | 2.85 | 1.74 | 166.25 | 166.9 | 164.05 | 296 |
| 1733261220 | 164.05 | -0.5 | -0.30 | 163.55 | 165.85 | 163.55 | 194 |
| 1733174820 | 164.55 | -2.45 | -1.47 | 166.25 | 166.69999 | 164.5 | 332 |
| 1732915620 | 167 | 3 | 1.83 | 166 | 167 | 165.5 | 58 |
| 1732829220 | 164 | -1.75 | -1.06 | 164 | 164 | 164 | 1 |
| 1732742820 | 165.75 | -1.65 | -0.99 | 166.65 | 168.15 | 165.75 | 526 |
| 1732656420 | 167.4 | 0.6 | 0.36 | 165.55 | 167.8 | 165.55 | 651 |
| 1732570020 | 166.8 | 6.5 | 4.05 | 163.15 | 167.25 | 163.05 | 392 |
| 1732310820 | 160.3 | 1.7 | 1.07 | 158.8 | 162.8 | 158.55 | 308 |
| 1732224420 | 158.6 | 6.15 | 4.03 | 156 | 158.6 | 155 | 68 |
| 1732138020 | 152.44999 | -7.25 | -4.54 | 160.69999 | 163.5 | 152.44999 | 707 |
| 1732051620 | 159.69999 | 6.35 | 4.14 | 157.05 | 160.05 | 156.55 | 311 |
| 1731965220 | 153.35 | -1.55 | -1.00 | 154.9 | 156.25 | 153.25 | 902 |
| 1731705960 | 154.9 | -0.35 | -0.23 | 154.1 | 156.94999 | 153.05 | 426 |
| 1731619560 | 155.25 | -1.15 | -0.74 | 156.55 | 160 | 155.25 | 531 |
| 1731533160 | 156.4 | 2.85 | 1.86 | 155.05 | 156.5 | 155.05 | 1075 |
| 1731446820 | 153.55 | -3 | -1.92 | 157.6 | 158.5 | 153.55 | 970 |
| 1731360420 | 156.55 | 8.2 | 5.53 | 152.35 | 157.9 | 151.05 | 1018 |
| 1731101220 | 148.35 | 0.55 | 0.37 | 149.25 | 150.1 | 148.1 | 268 |
| 1731014760 | 147.8 | -5 | -3.27 | 153.25 | 153.69999 | 147.8 | 513 |
| 1730928360 | 152.8 | 16.7 | 12.27 | 142.5 | 153.65 | 141.1 | 1423 |
| 1730841960 | 136.1 | 7.35 | 5.71 | 129.85 | 138.85 | 129.85 | 589 |
| 1730755560 | 128.75 | -1.65 | -1.27 | 131 | 131 | 128.1 | 899 |
| 1730496360 | 130.4 | -2.55 | -1.92 | 132.55 | 133.19999 | 130.4 | 212 |
| 1730409960 | 132.94999 | -0.65 | -0.49 | 134.65 | 134.65 | 132.44999 | 725 |
| 1730323560 | 133.6 | -0.5 | -0.37 | 134.25 | 135.6 | 133.6 | 361 |
| 1730237160 | 134.1 | 1 | 0.75 | 132.5 | 135.55 | 132.5 | 554 |
| 1730150760 | 133.1 | 0.55 | 0.41 | 134.05 | 134.05 | 132.4 | 441 |
| 1729888020 | 132.55 | -2.75 | -2.03 | 135.9 | 137 | 130.85 | 1166 |
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
