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 | -2.39999 | -1.68775679942 | 142.19999 | 143.65 | 139.15 | 11686 | 141.68491126 | DE |
| 4 | -0.8 | -0.568990042674 | 140.6 | 149.65 | 135.05 | 4931 | 141.81695943 | DE |
| 12 | 15.15 | 12.1540312876 | 124.65 | 149.65 | 124.65 | 4161 | 138.71952436 | DE |
| 26 | -1.55 | -1.09656880085 | 141.35 | 149.65 | 117.25 | 3681 | 133.91269958 | DE |
| 52 | 19.35 | 16.0647571606 | 120.45 | 158.4 | 117.25 | 2911 | 136.95951967 | DE |
| 156 | 26.32 | 23.1935142756 | 113.48 | 158.4 | 109.35 | 6155 | 124.75292459 | DE |
| 260 | 66.06 | 89.5850284784 | 73.74 | 158.4 | 70.86 | 13559 | 99.66725296 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 140 | -3.05 | -2.13 | 140.9 | 142.19999 | 139.19999 | 5147 |
| 1742506020 | 143.05 | 1.7 | 1.20 | 140 | 143.05 | 139.15 | 4461 |
| 1742419620 | 141.35 | -0.5 | -0.35 | 141.94999 | 143.65 | 140.5 | 40157 |
| 1742333220 | 141.85 | -0.2 | -0.14 | 142 | 142.55 | 140.85 | 4903 |
| 1742246820 | 142.05 | -0.7 | -0.49 | 142.25 | 143.55 | 140.65 | 4200 |
| 1741987620 | 142.75 | 1.7 | 1.21 | 142.19999 | 142.8 | 141.19999 | 4710 |
| 1741901220 | 141.05 | 2.15 | 1.55 | 138.6 | 141.85 | 138.5 | 1929 |
| 1741814820 | 138.9 | 3.2 | 2.36 | 135.19999 | 139.25 | 135.05 | 2816 |
| 1741728420 | 135.69999 | -4.95 | -3.52 | 140.69999 | 140.69999 | 135.05 | 6530 |
| 1741642020 | 140.65 | -2.75 | -1.92 | 143.35 | 143.94999 | 139.3 | 2649 |
| 1741382820 | 143.4 | -0.1 | -0.07 | 142.94999 | 144.75 | 142.6 | 3459 |
| 1741296420 | 143.5 | -0.85 | -0.59 | 145.55 | 145.75 | 142.85 | 1495 |
| 1741210020 | 144.35 | -2.55 | -1.74 | 146.3 | 147 | 143.35 | 2331 |
| 1741123620 | 146.9 | 2.55 | 1.77 | 144.4 | 147.8 | 144.35 | 1777 |
| 1741037220 | 144.35 | -2.5 | -1.70 | 147.1 | 149.65 | 144.35 | 3665 |
| 1740778020 | 146.85 | 2.25 | 1.56 | 144.6 | 147 | 143.8 | 1574 |
| 1740691620 | 144.6 | 0.35 | 0.24 | 145.3 | 146.19999 | 143.8 | 2132 |
| 1740605220 | 144.25 | 0.6 | 0.42 | 144.44999 | 146.35 | 143.94999 | 2564 |
| 1740518820 | 143.65 | 0.65 | 0.45 | 143.35 | 144.85 | 142.75 | 1626 |
| 1740432420 | 143 | 1.05 | 0.74 | 143.35 | 143.4 | 141.4 | 4198 |
| 1740173220 | 141.94999 | 2.6 | 1.87 | 140.6 | 142.35 | 140 | 1437 |
| 1740086820 | 139.35 | -2.2 | -1.55 | 140.5 | 140.8 | 139.05 | 5418 |
| 1740000420 | 141.55 | -1.1 | -0.77 | 143 | 143.35 | 141.19999 | 17341 |
| 1739914020 | 142.65 | -0.1 | -0.07 | 142.65 | 143.19999 | 141.35 | 8220 |
| 1739827620 | 142.75 | 0.95 | 0.67 | 142.8 | 143.15 | 140.44999 | 6094 |
| 1739568420 | 141.8 | -1.65 | -1.15 | 143.35 | 144.05 | 140.9 | 3245 |
| 1739482020 | 143.44999 | 0.85 | 0.60 | 143.55 | 145 | 142.9 | 10254 |
| 1739395620 | 142.6 | 1.45 | 1.03 | 141.19999 | 143.3 | 139.65 | 2675 |
| 1739309220 | 141.15 | 0.4 | 0.28 | 140.8 | 141.94999 | 139.05 | 3216 |
| 1739222820 | 140.75 | 1 | 0.72 | 140.75 | 142.25 | 139.3 | 2785 |
| 1738963620 | 139.75 | 0.8 | 0.58 | 139.44999 | 141.6 | 138.8 | 10568 |
| 1738877220 | 138.94999 | 3.45 | 2.55 | 135.65 | 143.75 | 135.65 | 6066 |
| 1738790820 | 135.5 | 2.1 | 1.57 | 132.9 | 136.55 | 132.25 | 3456 |
| 1738704420 | 133.4 | -2.3 | -1.69 | 135.65 | 136.25 | 132.5 | 2842 |
| 1738618020 | 135.69999 | -1.65 | -1.20 | 135.05 | 137.15 | 135.05 | 2042 |
| 1738358820 | 137.35 | 0.05 | 0.04 | 136.6 | 137.35 | 136 | 2246 |
| 1738272420 | 137.3 | 2.3 | 1.70 | 136.1 | 137.3 | 134 | 2006 |
| 1738186020 | 135 | 0.85 | 0.63 | 135.15 | 135.5 | 133.55 | 1916 |
| 1738099620 | 134.15 | 0.85 | 0.64 | 133.3 | 135.5 | 132.85 | 2650 |
| 1738013220 | 133.3 | 1.35 | 1.02 | 130.85 | 134 | 130.85 | 1497 |
| 1737754020 | 131.94999 | 0.5 | 0.38 | 132 | 132.19999 | 131.1 | 2357 |
| 1737667620 | 131.44999 | 0.45 | 0.34 | 130.9 | 132.44999 | 130.9 | 3751 |
| 1737581220 | 131 | 0 | 0.00 | 130.4 | 131.69999 | 130.1 | 2451 |
| 1737494820 | 131 | 1.95 | 1.51 | 129.5 | 131.8 | 128.25 | 2572 |
| 1737408420 | 129.05 | -1.05 | -0.81 | 130.15 | 130.94999 | 128.25 | 5855 |
| 1737149220 | 130.1 | -0.25 | -0.19 | 129.85 | 131 | 129.85 | 3132 |
| 1737062820 | 130.35 | 3.6 | 2.84 | 127.1 | 130.35 | 127.1 | 5384 |
| 1736976420 | 126.75 | 0.95 | 0.76 | 125.2 | 127.25 | 124.85 | 2487 |
| 1736890020 | 125.8 | -3.25 | -2.52 | 129.19999 | 129.3 | 124.75 | 2933 |
| 1736803620 | 129.05 | -1.95 | -1.49 | 130.05 | 131.9 | 128.5 | 2192 |
| 1736544420 | 131 | -1.1 | -0.83 | 131.85 | 131.85 | 130.8 | 1492 |
| 1736458020 | 132.1 | 3.5 | 2.72 | 128.65 | 132.1 | 128.65 | 1622 |
| 1736371620 | 128.6 | -1 | -0.77 | 129.94999 | 129.94999 | 127.95 | 2089 |
| 1736285220 | 129.6 | 0.35 | 0.27 | 130.19999 | 130.25 | 127.75 | 1422 |
| 1736198820 | 129.25 | -0.05 | -0.04 | 129.6 | 130.1 | 128.25 | 1817 |
| 1735939620 | 129.3 | 0.85 | 0.66 | 128.85 | 130 | 128.69999 | 1205 |
| 1735853220 | 128.44999 | 1.2 | 0.94 | 125.8 | 129.19999 | 125.8 | 2208 |
| 1735594020 | 127.25 | -0.1 | -0.08 | 127 | 127.5 | 126.85 | 1229 |
| 1735334820 | 127.35 | -0.15 | -0.12 | 124.65 | 127.35 | 124.65 | 1984 |
| 1734989220 | 127.5 | 2.4 | 1.92 | 125.45 | 127.5 | 125.25 | 1796 |
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
