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 | 5.52 | 3.52242996618 | 156.71 | 162.62 | 156.21 | 111098 | 159.59127032 | CS |
| 4 | 17.23 | 11.8827586207 | 145 | 163.72 | 143.3 | 122864 | 155.81149911 | CS |
| 12 | 26.34 | 19.383324748 | 135.89 | 163.72 | 126.16 | 114091 | 144.97348268 | CS |
| 26 | 25.23 | 18.4160583942 | 137 | 163.72 | 121.9 | 115824 | 137.84739298 | CS |
| 52 | 53.01 | 48.5350668376 | 109.22 | 163.72 | 105.8 | 109410 | 129.26563329 | CS |
| 156 | 56.76 | 53.8162510667 | 105.47 | 163.72 | 72.94 | 142692 | 102.46442264 | CS |
| 260 | 105.91 | 188.050426136 | 56.32 | 163.72 | 38.65 | 146035 | 89.68834423 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 162.22999 | 2.32 | 1.45 | 159.9 | 162.62 | 159.9 | 105109 |
| 1732228800 | 159.91 | 0.31 | 0.19 | 159.91999 | 160.57 | 158.59 | 88148 |
| 1732142400 | 159.6 | 0.91 | 0.57 | 159.63 | 160.06 | 157.49 | 145503 |
| 1732056000 | 158.69 | 0.85 | 0.54 | 156.74 | 159.22999 | 156.63 | 85690 |
| 1731969600 | 157.84 | 0.89 | 0.57 | 156.71 | 158.46 | 156.21 | 131042 |
| 1731710400 | 156.94999 | -0.46 | -0.29 | 156.49 | 157.65 | 156.08 | 165564 |
| 1731624000 | 157.41 | -5.07 | -3.12 | 162.07 | 162.16999 | 156.38 | 250100 |
| 1731537600 | 162.47999 | 1.77 | 1.10 | 159.63999 | 163.72 | 159.63999 | 168916 |
| 1731451200 | 160.71 | -0.51 | -0.32 | 160.71 | 162.32 | 159.66999 | 145266 |
| 1731364800 | 161.22 | 1.24 | 0.78 | 160.05 | 161.6 | 159.5 | 85246 |
| 1731105600 | 159.97999 | 2.83 | 1.80 | 157.5 | 160.71 | 157.5 | 102573 |
| 1731019200 | 157.15 | 0.5 | 0.32 | 158.31 | 158.37 | 155.56 | 131906 |
| 1730932800 | 156.65 | 7.41 | 4.97 | 152.16 | 157.36 | 152.08 | 139713 |
| 1730846400 | 149.24 | 0.02 | 0.01 | 149.15 | 150.8 | 148.84 | 82731 |
| 1730760000 | 149.22 | 0.75 | 0.51 | 148.24 | 149.27 | 147.31 | 134123 |
| 1730497200 | 148.47 | 3.82 | 2.64 | 144.65 | 148.96 | 144.32 | 101590 |
| 1730410800 | 144.65 | -3.31 | -2.24 | 147.21 | 147.21 | 143.3 | 135495 |
| 1730324400 | 147.96 | -1.48 | -0.99 | 147.88999 | 149.47 | 147.66999 | 97134 |
| 1730238000 | 149.44 | 2.9 | 1.98 | 146.5 | 149.46 | 146.08 | 81703 |
| 1730151600 | 146.54 | 1.92 | 1.33 | 145 | 146.57 | 145 | 79722 |
| 1729892400 | 144.62 | -0.28 | -0.19 | 146.05 | 146.16 | 143.88999 | 59285 |
| 1729806000 | 144.9 | -1.42 | -0.97 | 145.87 | 147.56 | 144.86 | 94913 |
| 1729719600 | 146.32 | -1.07 | -0.73 | 147.44999 | 147.63 | 145.66 | 57403 |
| 1729633200 | 147.38999 | 0.19 | 0.13 | 147.18 | 147.99 | 146.79 | 56394 |
| 1729546800 | 147.19999 | 0.16 | 0.11 | 146.82 | 147.4 | 145.84 | 91170 |
| 1729287600 | 147.04 | -0.66 | -0.45 | 147.71 | 148.19 | 146.66999 | 61863 |
| 1729201200 | 147.69999 | 1.79 | 1.23 | 147.18 | 148.71 | 146.35 | 74608 |
| 1729114800 | 145.91 | -2.09 | -1.41 | 147.57 | 147.57 | 145.56 | 119891 |
| 1729028400 | 148 | 2.54 | 1.75 | 145.66999 | 149.07 | 144.71 | 216244 |
| 1728682800 | 145.46 | 2.46 | 1.72 | 143.44 | 146.03 | 143.25 | 83628 |
| 1728596400 | 143 | -0.31 | -0.22 | 142.26 | 143.58 | 142.26 | 89379 |
| 1728510000 | 143.31 | 4.02 | 2.89 | 139.31 | 143.56 | 139.31 | 117529 |
| 1728423600 | 139.29 | 2.55 | 1.86 | 136.74 | 139.43 | 136.74 | 61149 |
| 1728337200 | 136.74 | -1.61 | -1.16 | 138.38 | 138.38 | 136.16 | 52794 |
| 1728078000 | 138.35 | 2.07 | 1.52 | 136.86 | 138.38999 | 136.27 | 64187 |
| 1727991600 | 136.28 | -1.02 | -0.74 | 137.09 | 137.34 | 135.04 | 84771 |
| 1727905200 | 137.3 | -0.36 | -0.26 | 137.56 | 138.66 | 137.02 | 81935 |
| 1727818800 | 137.66 | -1.51 | -1.08 | 139.11 | 139.11 | 135.91999 | 86491 |
| 1727732400 | 139.16999 | 1.18 | 0.86 | 137.85 | 139.35 | 136.55 | 193934 |
| 1727473200 | 137.99 | -3.36 | -2.38 | 141.35 | 141.35 | 137.85 | 114390 |
| 1727386800 | 141.35 | 3.41 | 2.47 | 139.72999 | 141.44999 | 139.01 | 119825 |
| 1727300400 | 137.94 | 0.14 | 0.10 | 137.71 | 139.07 | 137.33 | 90720 |
| 1727214000 | 137.8 | -2.08 | -1.49 | 139.78 | 139.78 | 136.9 | 78669 |
| 1727127600 | 139.88 | 0.8 | 0.58 | 139.29 | 140.33 | 137.75 | 297461 |
| 1726868400 | 139.08 | -0.59 | -0.42 | 139.07 | 139.91999 | 138.77 | 183008 |
| 1726782000 | 139.66999 | 3.28 | 2.40 | 137.88 | 140 | 137.88 | 135532 |
| 1726695600 | 136.38999 | 1.66 | 1.23 | 134.79 | 137.46 | 134.47 | 112401 |
| 1726609200 | 134.72999 | -0.71 | -0.52 | 136.19 | 136.82 | 134.69 | 125692 |
| 1726522800 | 135.44 | 2.07 | 1.55 | 133.37 | 135.66 | 133.37 | 68998 |
| 1726263600 | 133.37 | 0.55 | 0.41 | 132.68 | 133.76 | 132.52 | 86401 |
| 1726177200 | 132.82 | 1.24 | 0.94 | 131.58 | 133.54 | 131.51 | 73447 |
| 1726090800 | 131.58 | 0.55 | 0.42 | 130.53 | 132.75 | 129.59 | 114702 |
| 1726004400 | 131.03 | 0.32 | 0.24 | 130.88999 | 131.16 | 128.81 | 120532 |
| 1725918000 | 130.71 | 2.51 | 1.96 | 129.88999 | 132.43 | 129.51 | 113462 |
| 1725658800 | 128.19999 | -0.56 | -0.43 | 128.74 | 129.33 | 126.16 | 134628 |
| 1725572400 | 128.76 | -4.61 | -3.46 | 132.3 | 136.13 | 128.4 | 188171 |
| 1725486000 | 133.37 | -1.68 | -1.24 | 134.05 | 134.5 | 132.32 | 139319 |
| 1725399600 | 135.05 | -0.84 | -0.62 | 135.88999 | 136.91999 | 134.13 | 115101 |
| 1725054000 | 135.88999 | 1.14 | 0.85 | 134.72 | 136.47 | 134.13999 | 232130 |
| 1724967600 | 134.75 | 0.59 | 0.44 | 134.22999 | 136.3 | 134.22999 | 62538 |
| 1724881200 | 134.16 | -2.23 | -1.64 | 136.38999 | 137.03 | 134.13 | 63674 |
| 1724794800 | 136.38999 | 1.8 | 1.34 | 134.85 | 137.08 | 134.85 | 76138 |
| 1724708400 | 134.59 | 0 | 0.00 | 134.59 | 134.59 | 134.59 | 0 |
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
