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 | 3.68 | 2.50340136054 | 147 | 152.38 | 145.52 | 824 | 150.70947062 | DE |
| 4 | 0.28 | 0.186170212766 | 150.4 | 165 | 145.52 | 1292 | 154.94402281 | DE |
| 12 | -7.82 | -4.93375394322 | 158.5 | 170.63999 | 145.52 | 1101 | 156.81730456 | DE |
| 26 | -21.84 | -12.6594018085 | 172.52 | 180.32 | 145.52 | 933 | 160.27170822 | DE |
| 52 | -6.87 | -4.36052046969 | 157.55 | 180.32 | 136.02 | 870 | 158.2273217 | DE |
| 156 | -26.02 | -14.7255234861 | 176.7 | 187 | 131.38 | 435 | 160.55973991 | DE |
| 260 | 60.7 | 67.4594354301 | 89.98 | 221 | 86.55 | 298 | 161.2468423 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 150 | -1 | -0.66 | 151.47998 | 151.47998 | 148.9 | 490 |
| 1742506020 | 151 | 1.48 | 0.99 | 151.47998 | 151.47998 | 149.4 | 340 |
| 1742419620 | 149.52 | -1.14 | -0.76 | 150.97998 | 151.47998 | 149.28 | 633 |
| 1742333220 | 150.66 | -1.72 | -1.13 | 151.47998 | 151.47998 | 149 | 419 |
| 1742246820 | 152.38 | 5.38 | 3.66 | 148.63999 | 152.38 | 148.5 | 2005 |
| 1741987620 | 147 | -0.98 | -0.66 | 147 | 149.38 | 145.52 | 721 |
| 1741901220 | 147.97998 | 0.16 | 0.11 | 148.94 | 149.62 | 146.54 | 2312 |
| 1741814820 | 147.82 | -3.92 | -2.58 | 150.16 | 152.84 | 147.4 | 1280 |
| 1741728420 | 151.74 | -6.28 | -3.97 | 157.13999 | 159.97998 | 150.02 | 848 |
| 1741642020 | 158.02 | 1.82 | 1.17 | 156.9 | 162.6 | 155.3 | 869 |
| 1741382820 | 156.19999 | 2.2 | 1.43 | 154.24 | 157.91999 | 153.5 | 759 |
| 1741296420 | 154 | -1.22 | -0.79 | 154.82 | 154.82 | 153.12 | 348 |
| 1741210020 | 155.22 | -4.82 | -3.01 | 160.9 | 160.9 | 154.19999 | 1533 |
| 1741123620 | 160.04 | -1.46 | -0.90 | 162.84 | 165 | 160.04 | 1394 |
| 1741037220 | 161.5 | 0.82 | 0.51 | 161.08 | 162.36 | 158.74 | 1647 |
| 1740778020 | 160.68 | 1.18 | 0.74 | 159.16 | 161.5 | 157.52 | 1230 |
| 1740691620 | 159.5 | 2.18 | 1.39 | 158.22 | 160.94 | 156.9 | 1065 |
| 1740605220 | 157.32 | -3.12 | -1.94 | 161.19999 | 161.41999 | 157.32 | 1365 |
| 1740518820 | 160.44 | 2.4 | 1.52 | 158.22 | 160.63999 | 157 | 1580 |
| 1740432420 | 158.04 | 5.1 | 3.33 | 154.63999 | 158.04 | 153.82 | 2140 |
| 1740173220 | 152.94 | 2.5 | 1.66 | 150.4 | 154.19999 | 149.84 | 3347 |
| 1740086820 | 150.44 | -0.04 | -0.03 | 150.38 | 152 | 148.97998 | 5673 |
| 1740000420 | 150.47998 | 1.12 | 0.75 | 149.47998 | 150.84 | 149.12 | 1294 |
| 1739914020 | 149.36 | -1.52 | -1.01 | 151.26 | 151.63999 | 148.19999 | 1795 |
| 1739827620 | 150.88 | 0.38 | 0.25 | 150.97998 | 152.02 | 150.52 | 1103 |
| 1739568420 | 150.5 | -8.06 | -5.08 | 158.66 | 159.18 | 149.8 | 1620 |
| 1739482020 | 158.56 | -8.32 | -4.99 | 167.8 | 170.5 | 148.06 | 4960 |
| 1739395620 | 166.88 | -2.18 | -1.29 | 167.6 | 168.52 | 166.13999 | 710 |
| 1739309220 | 169.06 | 1.64 | 0.98 | 165.72 | 169.06 | 165.02 | 506 |
| 1739222820 | 167.41999 | 0.82 | 0.49 | 166.08 | 167.69999 | 165.63999 | 334 |
| 1738963620 | 166.6 | -0.74 | -0.44 | 167.16 | 168.68 | 165.8 | 571 |
| 1738877220 | 167.34 | -1.02 | -0.61 | 168.97999 | 170.63999 | 167.34 | 228 |
| 1738790820 | 168.36 | 3.44 | 2.09 | 165.68 | 168.36 | 165.4 | 271 |
| 1738704420 | 164.91999 | -2.88 | -1.72 | 165.6 | 166.28 | 164 | 558 |
| 1738618020 | 167.8 | 3.44 | 2.09 | 165.56 | 168.78 | 164.02 | 408 |
| 1738358820 | 164.36 | -2.48 | -1.49 | 166.96 | 167.44 | 164.24 | 318 |
| 1738272420 | 166.84 | 3.3 | 2.02 | 164.26 | 166.97998 | 163.78 | 270 |
| 1738186020 | 163.54 | 0.66 | 0.41 | 163.66 | 164.47998 | 163.02 | 362 |
| 1738099620 | 162.88 | -2.12 | -1.28 | 165.88 | 166.66 | 162.88 | 637 |
| 1738013220 | 165 | 3.56 | 2.21 | 159.52 | 165 | 158.04 | 2085 |
| 1737754020 | 161.44 | 1.44 | 0.90 | 159.97998 | 161.47998 | 155.58 | 738 |
| 1737667620 | 160 | -0.32 | -0.20 | 159.78 | 160.78 | 157.36 | 619 |
| 1737581220 | 160.32 | -0.76 | -0.47 | 161.32 | 161.63999 | 159.13999 | 3141 |
| 1737494820 | 161.08 | -0.4 | -0.25 | 159.9 | 162.5 | 159.47998 | 1913 |
| 1737408420 | 161.47998 | -0.08 | -0.05 | 160.1 | 161.47998 | 159.6 | 554 |
| 1737149220 | 161.56 | -3.68 | -2.23 | 165.22 | 165.22 | 161.56 | 310 |
| 1737062820 | 165.24 | 2.04 | 1.25 | 162.12 | 165.24 | 161.88 | 393 |
| 1736976420 | 163.19999 | 3.44 | 2.15 | 160.08 | 163.19999 | 160.02 | 692 |
| 1736890020 | 159.76 | -3.04 | -1.87 | 162.12 | 162.56 | 156.97998 | 857 |
| 1736803620 | 162.8 | 3.78 | 2.38 | 159.9 | 162.8 | 158.88 | 459 |
| 1736544420 | 159.02 | -0.7 | -0.44 | 159.82 | 160.97998 | 159.02 | 227 |
| 1736458020 | 159.72 | -0.26 | -0.16 | 159.62 | 161 | 159.6 | 340 |
| 1736371620 | 159.97998 | 1.98 | 1.25 | 158.54 | 160 | 157.46 | 350 |
| 1736285220 | 158 | -2.06 | -1.29 | 156.96 | 159.19999 | 156 | 993 |
| 1736198820 | 160.06 | 2.04 | 1.29 | 158.02 | 161.78 | 157.19999 | 466 |
| 1735939620 | 158.02 | 0.26 | 0.16 | 158.12 | 159.06 | 156.8 | 614 |
| 1735853220 | 157.76 | 0.42 | 0.27 | 156.88 | 160.4 | 156.88 | 871 |
| 1735594020 | 157.34 | 0 | 0.00 | 157.8 | 158.4 | 157.34 | 158 |
| 1735334820 | 157.34 | -0.82 | -0.52 | 158.5 | 159.9 | 156.56 | 641 |
| 1734989220 | 158.16 | 0.66 | 0.42 | 158.06 | 159.5 | 157 | 15925 |
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
