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 | -8.25 | -5.09447943683 | 161.94 | 161.94 | 149.96 | 142496 | 155.21246301 | CS |
| 4 | -22.5 | -12.7703047846 | 176.19 | 176.33 | 149.96 | 102500 | 162.65494766 | CS |
| 12 | -26.9 | -14.8956199125 | 180.59 | 190 | 149.96 | 66467 | 169.93212486 | CS |
| 26 | 2.49 | 1.64682539683 | 151.2 | 190 | 132.97 | 76103 | 162.43836854 | CS |
| 52 | -1.38 | -0.889920680983 | 155.07 | 190 | 132.97 | 68247 | 157.50127637 | CS |
| 156 | 8.97 | 6.19817578773 | 144.72 | 191.78 | 119.67 | 64844 | 156.00211701 | CS |
| 260 | 43.69 | 39.7181818182 | 110 | 229.6 | 86.57 | 79239 | 160.85405285 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 153.75 | 2.35 | 1.55 | 151.38999 | 154.34 | 149.96 | 114405 |
| 1740436800 | 151.4 | -3.71 | -2.39 | 155.94999 | 155.94999 | 151.3 | 221517 |
| 1740177600 | 155.11 | -2.31 | -1.47 | 158.47 | 158.47 | 154.4 | 101992 |
| 1740091200 | 157.41999 | -2.54 | -1.59 | 159.15 | 159.57 | 156.79 | 110716 |
| 1740004800 | 159.96 | -2.02 | -1.25 | 161.94 | 161.94 | 158.63 | 163849 |
| 1739918400 | 161.97999 | -1.15 | -0.70 | 163.13 | 163.13 | 160.46 | 154239 |
| 1739572800 | 163.13 | -0.69 | -0.42 | 164.8 | 165.15 | 163 | 107824 |
| 1739486400 | 163.82 | -3.61 | -2.16 | 168.55 | 169.1 | 163.71 | 136228 |
| 1739400000 | 167.43 | -0.21 | -0.13 | 166.4 | 168.74 | 166 | 82394 |
| 1739313600 | 167.63999 | -2.43 | -1.43 | 168.59 | 169.12 | 167.25 | 74948 |
| 1739227200 | 170.07 | 4.67 | 2.82 | 167.33 | 171.08 | 166.11 | 59134 |
| 1738968000 | 165.4 | -5.65 | -3.30 | 171.91 | 171.91 | 163.66 | 158917 |
| 1738881600 | 171.05 | -2.67 | -1.54 | 172.91 | 173.03 | 170.66 | 55225 |
| 1738795200 | 173.72 | 3.07 | 1.80 | 171.9 | 174.05 | 171.23 | 37505 |
| 1738708800 | 170.65 | -0.4 | -0.23 | 168.68 | 171.87 | 168.68 | 33133 |
| 1738622400 | 171.05 | 3.72 | 2.22 | 162.43 | 172.67 | 162.43 | 86275 |
| 1738363200 | 167.33 | -2.67 | -1.57 | 170.09 | 170.94 | 166.81 | 55777 |
| 1738276800 | 170 | -0.04 | -0.02 | 170.5 | 172.57 | 169.03 | 47759 |
| 1738190400 | 170.04 | -7.51 | -4.23 | 176.19 | 176.33 | 165.1 | 145654 |
| 1738104000 | 177.55 | 3 | 1.72 | 173.44 | 177.89 | 173.44 | 63117 |
| 1738017600 | 174.55 | -1.78 | -1.01 | 170.94 | 176.78 | 170.94 | 40640 |
| 1737758400 | 176.33 | -0.45 | -0.25 | 177.09 | 180.5 | 175 | 54402 |
| 1737672000 | 176.78 | 0.61 | 0.35 | 175.21 | 177.11 | 174.24 | 27235 |
| 1737585600 | 176.17 | 1.76 | 1.01 | 174.42 | 176.28 | 173.02 | 50975 |
| 1737499200 | 174.41 | 2 | 1.16 | 173.32 | 174.56 | 171.27 | 45392 |
| 1737412800 | 172.41 | -3.24 | -1.84 | 176.54 | 176.54 | 171.4 | 15982 |
| 1737153600 | 175.65 | 1.65 | 0.95 | 175 | 176.29 | 174.5 | 62462 |
| 1737067200 | 174 | 0.77 | 0.44 | 173.23 | 174.17 | 172.68 | 29339 |
| 1736980800 | 173.23 | 2.23 | 1.30 | 172.63 | 173.98 | 172.01 | 39450 |
| 1736894400 | 171 | 0.75 | 0.44 | 169.52 | 172.7 | 169.52 | 39058 |
| 1736808000 | 170.25 | -0.39 | -0.23 | 170.2 | 171.11 | 168.94 | 54810 |
| 1736548800 | 170.64 | -0.35 | -0.20 | 164.87 | 171.25 | 164.87 | 53630 |
| 1736462400 | 170.99 | -0.32 | -0.19 | 170.58 | 171.5 | 170.57 | 12920 |
| 1736376000 | 171.31 | 0.91 | 0.53 | 169.42 | 171.5 | 168.44 | 42385 |
| 1736289600 | 170.4 | -2.82 | -1.63 | 175 | 175.36 | 169.96 | 38057 |
| 1736203200 | 173.22 | -0.43 | -0.25 | 174 | 174.5 | 172.5 | 30407 |
| 1735944000 | 173.65 | 0.46 | 0.27 | 173.19 | 173.69 | 172 | 23029 |
| 1735857600 | 173.19 | 0.05 | 0.03 | 173.56 | 175.67 | 172.63 | 24764 |
| 1735684800 | 173.14 | -0.57 | -0.33 | 173.71 | 173.76 | 172.12 | 15625 |
| 1735598400 | 173.71 | -2.14 | -1.22 | 174.23 | 174.26 | 171.97 | 41630 |
| 1735339200 | 175.85 | -2.76 | -1.55 | 177.93 | 177.93 | 174.1 | 30492 |
| 1735069200 | 178.61 | 1.28 | 0.72 | 177.09 | 180.27 | 177.09 | 30801 |
| 1734993600 | 177.33 | -0.02 | -0.01 | 176.89 | 180 | 176.22 | 60124 |
| 1734734400 | 177.35 | 0.85 | 0.48 | 174.86 | 180.06 | 174.86 | 81914 |
| 1734648000 | 176.5 | 0.31 | 0.18 | 178.78 | 181.15 | 175.86 | 77949 |
| 1734561600 | 176.19 | -5.06 | -2.79 | 181.16 | 184.37 | 176.08 | 64482 |
| 1734475200 | 181.25 | -0.65 | -0.36 | 180.87 | 183.23 | 180.5 | 56504 |
| 1734388800 | 181.9 | 0 | 0.00 | 181.54 | 184.74 | 181.53 | 63094 |
| 1734129600 | 181.9 | -2.77 | -1.50 | 184.75 | 186.14 | 181.84 | 63395 |
| 1734043200 | 184.67 | -1.31 | -0.70 | 184.18 | 186.17 | 184.15 | 43647 |
| 1733956800 | 185.98 | 0.51 | 0.27 | 186.69 | 187.3 | 184.91 | 60980 |
| 1733870400 | 185.47 | 1.4 | 0.76 | 184.07 | 186 | 184.07 | 57316 |
| 1733784000 | 184.07 | -1.41 | -0.76 | 185.5 | 186.47 | 183.47 | 52465 |
| 1733524800 | 185.48 | 2.07 | 1.13 | 182.96 | 190 | 182.96 | 67211 |
| 1733438400 | 183.41 | -1.15 | -0.62 | 185.61 | 185.73 | 183.37 | 45537 |
| 1733352000 | 184.56 | 4.61 | 2.56 | 180.59 | 187.27 | 180.59 | 113432 |
| 1733265600 | 179.95 | -2.71 | -1.48 | 181.7 | 182.63 | 179.24 | 103816 |
| 1733179200 | 182.66 | -0.81 | -0.44 | 182.5 | 186.5 | 182.49 | 69843 |
| 1732920000 | 183.47 | 4.36 | 2.43 | 178.01 | 184.19 | 178.01 | 102095 |
| 1732833600 | 179.11 | -0.32 | -0.18 | 179.17 | 182.05 | 179.04 | 27156 |
| 1732747200 | 179.43 | 2.23 | 1.26 | 177.02 | 179.59 | 175.04 | 107381 |
| 1732660800 | 177.2 | 5.54 | 3.23 | 173.62 | 178.35 | 172.14 | 98494 |
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
