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 | -14.35 | -8.30920671685 | 172.7 | 176.2 | 152.5 | 878 | 161.93843548 | DE |
| 4 | -58.45 | -26.9603321033 | 216.8 | 233 | 152.5 | 870 | 187.98536239 | DE |
| 12 | -48.45 | -23.4284332689 | 206.8 | 239.9 | 152.5 | 616 | 204.79695671 | DE |
| 26 | 16.7 | 11.7896223085 | 141.65 | 239.9 | 140.1 | 441 | 195.93886209 | DE |
| 52 | 27.85 | 21.3409961686 | 130.5 | 239.9 | 110.9 | 498 | 167.14355766 | DE |
| 156 | 69.95 | 79.128959276 | 88.4 | 239.9 | 73.599999 | 457 | 151.63585576 | DE |
| 260 | 69.95 | 79.128959276 | 88.4 | 239.9 | 73.599999 | 457 | 151.63585576 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 159.94999 | 1.3 | 0.82 | 163.25 | 163.25 | 159.94999 | 40 |
| 1741901220 | 158.65 | -3.45 | -2.13 | 159.25 | 161.19999 | 155.75 | 189 |
| 1741814820 | 162.1 | 1.55 | 0.97 | 161 | 168.85 | 159.19999 | 427 |
| 1741728420 | 160.55 | 3.05 | 1.94 | 156.94999 | 160.65 | 152.5 | 2571 |
| 1741642020 | 157.5 | -14.2 | -8.27 | 171.55 | 172 | 156.85 | 536 |
| 1741382820 | 171.69999 | -0.35 | -0.20 | 172.7 | 176.2 | 164.65 | 666 |
| 1741296420 | 172.05 | -9.95 | -5.47 | 181.6 | 181.6 | 172.05 | 272 |
| 1741210020 | 182 | 3.65 | 2.05 | 177.45 | 182 | 175.5 | 2468 |
| 1741123620 | 178.35 | -3.35 | -1.84 | 180.2 | 181 | 174.65 | 913 |
| 1741037220 | 181.7 | -10.6 | -5.51 | 192.5 | 193.15 | 180.05 | 500 |
| 1740778020 | 192.3 | -1.8 | -0.93 | 195 | 195.4 | 192.05 | 405 |
| 1740691620 | 194.1 | 3.2 | 1.68 | 191.9 | 199.5 | 187.9 | 156 |
| 1740605220 | 190.9 | 1.25 | 0.66 | 191.2 | 192.3 | 190.35 | 189 |
| 1740518820 | 189.65 | -3.2 | -1.66 | 193.55 | 193.55 | 184.8 | 340 |
| 1740432420 | 192.85 | 4.35 | 2.31 | 188.15 | 192.85 | 183.4 | 923 |
| 1740173220 | 188.5 | -7.7 | -3.92 | 194.85 | 195.55 | 188.5 | 377 |
| 1740086820 | 196.2 | -12.6 | -6.03 | 208.1 | 208.1 | 195.85 | 819 |
| 1740000420 | 208.8 | -4.5 | -2.11 | 218.9 | 233 | 203.1 | 2791 |
| 1739914020 | 213.3 | -1 | -0.47 | 215.9 | 225 | 212.2 | 2336 |
| 1739827620 | 214.3 | 2.2 | 1.04 | 214.7 | 214.7 | 212.5 | 211 |
| 1739568420 | 212.1 | -6.3 | -2.88 | 216.8 | 216.8 | 210.1 | 305 |
| 1739482020 | 218.4 | -0.8 | -0.36 | 222.2 | 223.7 | 217.3 | 276 |
| 1739395620 | 219.2 | 2.5 | 1.15 | 219.9 | 220.2 | 216.7 | 386 |
| 1739309220 | 216.7 | 0.6 | 0.28 | 215.7 | 218 | 214.5 | 789 |
| 1739222820 | 216.1 | 2.9 | 1.36 | 215.3 | 216.1 | 212 | 1034 |
| 1738963620 | 213.2 | -0.7 | -0.33 | 215.3 | 219.9 | 211.2 | 518 |
| 1738877220 | 213.9 | -2.1 | -0.97 | 215.8 | 218.3 | 213.9 | 257 |
| 1738790820 | 216 | -3 | -1.37 | 218.1 | 218.1 | 213.4 | 430 |
| 1738704420 | 219 | -4.1 | -1.84 | 224.6 | 224.6 | 219 | 188 |
| 1738618020 | 223.1 | -7.4 | -3.21 | 227.4 | 230 | 218.8 | 886 |
| 1738358820 | 230.5 | -1.8 | -0.77 | 236.4 | 236.7 | 229.7 | 181 |
| 1738272420 | 232.3 | 0 | 0.00 | 235 | 235 | 232.3 | 169 |
| 1738186020 | 232.3 | -4.1 | -1.73 | 236.4 | 239.9 | 232.3 | 146 |
| 1738099620 | 236.4 | 16.4 | 7.45 | 225.3 | 236.4 | 224.4 | 444 |
| 1738013220 | 220 | -6 | -2.65 | 220.7 | 225.7 | 208.4 | 959 |
| 1737754020 | 226 | -0.8 | -0.35 | 224.2 | 226 | 224.1 | 190 |
| 1737667620 | 226.8 | -0.4 | -0.18 | 224.3 | 227 | 224.3 | 488 |
| 1737581220 | 227.2 | -2.8 | -1.22 | 231.1 | 231.1 | 222.1 | 868 |
| 1737494820 | 230 | -3.5 | -1.50 | 234.1 | 238.1 | 229.9 | 1255 |
| 1737408420 | 233.5 | -3.5 | -1.48 | 232.7 | 234.1 | 232 | 117 |
| 1737149220 | 237 | 1.6 | 0.68 | 235.3 | 239 | 234.1 | 386 |
| 1737062820 | 235.4 | 1 | 0.43 | 236.8 | 239.5 | 233.3 | 231 |
| 1736976420 | 234.4 | 4.4 | 1.91 | 229.9 | 236.3 | 229.9 | 1259 |
| 1736890020 | 230 | 11.4 | 5.22 | 219.7 | 232.5 | 219.7 | 857 |
| 1736803620 | 218.6 | 3 | 1.39 | 213 | 224.7 | 213 | 1090 |
| 1736544420 | 215.6 | -2.9 | -1.33 | 220.2 | 220.8 | 212 | 337 |
| 1736458020 | 218.5 | 0.2 | 0.09 | 218.1 | 221 | 218.1 | 270 |
| 1736371620 | 218.3 | 4.6 | 2.15 | 213.2 | 218.3 | 213.2 | 77 |
| 1736285220 | 213.7 | -3.3 | -1.52 | 217 | 218.5 | 211.2 | 452 |
| 1736198820 | 217 | 1.6 | 0.74 | 216.9 | 218 | 215.1 | 172 |
| 1735939620 | 215.4 | 10.8 | 5.28 | 212.3 | 216.9 | 211.2 | 342 |
| 1735853220 | 204.6 | -3.8 | -1.82 | 208.3 | 208.4 | 204.6 | 25 |
| 1735594020 | 208.4 | -2.5 | -1.19 | 208.3 | 208.7 | 207.7 | 62 |
| 1735334820 | 210.9 | -0.8 | -0.38 | 214 | 215.7 | 209.9 | 172 |
| 1734989220 | 211.7 | 0.7 | 0.33 | 214.6 | 216.1 | 210.1 | 595 |
| 1734730020 | 211 | 0.3 | 0.14 | 206.8 | 214.6 | 204.8 | 578 |
| 1734643620 | 210.7 | 2.4 | 1.15 | 208.3 | 212.3 | 206.7 | 411 |
| 1734557220 | 208.3 | 1.3 | 0.63 | 207.8 | 213.1 | 207.3 | 350 |
| 1734470820 | 207 | 1.1 | 0.53 | 205.4 | 207 | 204.4 | 165 |
| 1734384420 | 205.9 | -1.9 | -0.91 | 208.3 | 214 | 205.9 | 194 |
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
