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 | -0.5 | -0.345303867403 | 144.8 | 146.4 | 142.85 | 1678 | 144.56060901 | DE |
| 4 | -5.35 | -3.57500835282 | 149.65 | 150.05 | 138.44999 | 2816 | 143.0887585 | DE |
| 12 | -15.1 | -9.4730238394 | 159.4 | 183.35 | 138.44999 | 2648 | 154.34070449 | DE |
| 26 | -7.95 | -5.22167487685 | 152.25 | 183.35 | 138.44999 | 2077 | 156.01477991 | DE |
| 52 | -2.3 | -1.56889495225 | 146.6 | 183.35 | 137 | 1579 | 153.77830638 | DE |
| 156 | 46.98 | 48.2737361282 | 97.32 | 183.35 | 84.94 | 930 | 142.62710605 | DE |
| 260 | 45.84 | 46.5569774528 | 98.46 | 183.35 | 84.94 | 862 | 141.79986555 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743539220 | 143.94999 | 0.2 | 0.14 | 143.55 | 145.3 | 143.55 | 1922 |
| 1743452820 | 143.75 | -1.35 | -0.93 | 143.8 | 144.85 | 143.1 | 1010 |
| 1743197220 | 145.1 | -0.25 | -0.17 | 144.69999 | 145.69999 | 143.9 | 1387 |
| 1743110820 | 145.35 | 0.75 | 0.52 | 144.1 | 146.4 | 142.85 | 1445 |
| 1743024420 | 144.6 | -0.4 | -0.28 | 144.8 | 146 | 143.75 | 2628 |
| 1742938020 | 145 | 0.9 | 0.62 | 143.55 | 145.55 | 143.35 | 2204 |
| 1742851620 | 144.1 | 1.1 | 0.77 | 143.05 | 144.1 | 142.25 | 2105 |
| 1742592420 | 143 | -1 | -0.69 | 142.35 | 144 | 141.4 | 1580 |
| 1742506020 | 144 | -1.45 | -1.00 | 145.3 | 145.3 | 141.94999 | 3155 |
| 1742419620 | 145.44999 | 3.4 | 2.39 | 142.05 | 145.5 | 140.8 | 1686 |
| 1742333220 | 142.05 | -2.15 | -1.49 | 143.85 | 144.5 | 140.85 | 2765 |
| 1742246820 | 144.19999 | -0.2 | -0.14 | 143.9 | 146 | 142.19999 | 4023 |
| 1741987620 | 144.4 | 3.6 | 2.56 | 141.44999 | 144.44999 | 140 | 2267 |
| 1741901220 | 140.8 | -1.1 | -0.78 | 141.65 | 142.85 | 140.05 | 2317 |
| 1741814820 | 141.9 | 1.4 | 1.00 | 140.9 | 142.6 | 139.44999 | 1409 |
| 1741728420 | 140.5 | 0.5 | 0.36 | 140.65 | 141.69999 | 139.6 | 2435 |
| 1741642020 | 140 | -4 | -2.78 | 144 | 144.94999 | 138.6 | 4175 |
| 1741382820 | 144 | 3.1 | 2.20 | 140.55 | 144.94999 | 140.5 | 4134 |
| 1741296420 | 140.9 | -3.6 | -2.49 | 144.85 | 144.9 | 138.44999 | 7461 |
| 1741210020 | 144.5 | -4.3 | -2.89 | 149.65 | 150.05 | 143.1 | 6208 |
| 1741123620 | 148.8 | -0.6 | -0.40 | 150.05 | 150.55 | 145.9 | 4526 |
| 1741037220 | 149.4 | 3.3 | 2.26 | 147.05 | 152.25 | 147.05 | 11414 |
| 1740778020 | 146.1 | -3.5 | -2.34 | 149.75 | 150.94999 | 145.4 | 9384 |
| 1740691620 | 149.6 | -6.5 | -4.16 | 155.3 | 156.5 | 148.55 | 13387 |
| 1740605220 | 156.1 | -18.9 | -10.80 | 175.95 | 175.95 | 151.69999 | 20436 |
| 1740518820 | 175 | 3.5 | 2.04 | 171.95 | 179 | 171 | 977 |
| 1740432420 | 171.5 | 0.25 | 0.15 | 173.25 | 173.7 | 171.5 | 1557 |
| 1740173220 | 171.25 | -2.75 | -1.58 | 174.75 | 174.85 | 170.94999 | 1405 |
| 1740086820 | 174 | -3 | -1.69 | 177.45 | 177.45 | 173.5 | 3384 |
| 1740000420 | 177 | -0.15 | -0.08 | 177.3 | 178.2 | 175.9 | 1274 |
| 1739914020 | 177.15 | -1.35 | -0.76 | 178.5 | 179.15 | 177.15 | 809 |
| 1739827620 | 178.5 | 0.25 | 0.14 | 178.1 | 179.1 | 177.7 | 1327 |
| 1739568420 | 178.25 | -1.1 | -0.61 | 180.5 | 180.55 | 178.25 | 1027 |
| 1739482020 | 179.35 | -2.9 | -1.59 | 182.7 | 183.35 | 177.9 | 1007 |
| 1739395620 | 182.25 | 1.5 | 0.83 | 180 | 182.25 | 179.9 | 937 |
| 1739309220 | 180.75 | 2.2 | 1.23 | 178.45 | 181.05 | 178.2 | 895 |
| 1739222820 | 178.55 | 2.2 | 1.25 | 177.4 | 179.1 | 176.25 | 1037 |
| 1738963620 | 176.35 | -1.25 | -0.70 | 178.7 | 178.7 | 175.8 | 340 |
| 1738877220 | 177.6 | 0.45 | 0.25 | 177.9 | 177.9 | 175.35 | 2004 |
| 1738790820 | 177.15 | 2.4 | 1.37 | 174.05 | 177.15 | 174 | 671 |
| 1738704420 | 174.75 | -1.75 | -0.99 | 176.8 | 176.8 | 173.65 | 772 |
| 1738618020 | 176.5 | 1.75 | 1.00 | 171 | 177 | 170.55 | 1770 |
| 1738358820 | 174.75 | -1.8 | -1.02 | 175.75 | 176.35 | 174.7 | 1013 |
| 1738272420 | 176.55 | 3.05 | 1.76 | 174.1 | 176.55 | 173.35 | 633 |
| 1738186020 | 173.5 | 0.65 | 0.38 | 174.05 | 174.5 | 172.6 | 2301 |
| 1738099620 | 172.85 | 2.25 | 1.32 | 170.3 | 173.15 | 170.3 | 783 |
| 1738013220 | 170.6 | 1.4 | 0.83 | 168.35 | 171 | 167.85 | 1098 |
| 1737754020 | 169.19999 | -0.6 | -0.35 | 169.9 | 169.9 | 167.9 | 1935 |
| 1737667620 | 169.8 | -5.2 | -2.97 | 175.15 | 175.15 | 169.15 | 1522 |
| 1737581220 | 175 | 1.35 | 0.78 | 173.8 | 175.45 | 173.8 | 1017 |
| 1737494820 | 173.65 | 0.25 | 0.14 | 172.4 | 173.7 | 172.35 | 2031 |
| 1737408420 | 173.4 | 1.8 | 1.05 | 171.6 | 173.4 | 171.5 | 717 |
| 1737149220 | 171.6 | 1.5 | 0.88 | 170.44999 | 172 | 169.85 | 930 |
| 1737062820 | 170.1 | 2.35 | 1.40 | 168.69999 | 170.44999 | 167.19999 | 1971 |
| 1736976420 | 167.75 | 2.35 | 1.42 | 165.4 | 167.94999 | 165.25 | 1532 |
| 1736890020 | 165.4 | 1.65 | 1.01 | 164.19999 | 165.94999 | 164.19999 | 1719 |
| 1736803620 | 163.75 | -2.1 | -1.27 | 164.85 | 165.05 | 162.1 | 688 |
| 1736544420 | 165.85 | 1.35 | 0.82 | 164.1 | 166.35 | 163.94999 | 881 |
| 1736458020 | 164.5 | 1.35 | 0.83 | 162.3 | 165 | 162.3 | 780 |
| 1736371620 | 163.15 | 3.35 | 2.10 | 159.4 | 163.19999 | 159.4 | 665 |
| 1736285220 | 159.8 | 1.6 | 1.01 | 158.25 | 159.94999 | 158.25 | 476 |
| 1736198820 | 158.19999 | -1.1 | -0.69 | 160.35 | 160.4 | 157.94999 | 594 |
| 1735939620 | 159.3 | -1.3 | -0.81 | 161.15 | 161.15 | 158.69999 | 629 |
| 1735853220 | 160.6 | -0.05 | -0.03 | 161.65 | 161.69999 | 159.6 | 604 |
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
