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 | -4.8 | -3.03989867004 | 157.9 | 160.1 | 153.1 | 133 | 156.14661654 | CS |
| 4 | -4.3977 | -2.79223125163 | 157.4977 | 160.1 | 151.8172 | 55 | 155.46289164 | CS |
| 12 | -6.85 | -4.28258830885 | 159.95 | 165.08 | 135 | 61 | 150.3347366 | CS |
| 26 | -1.07 | -0.694039047804 | 154.17 | 190.94 | 135 | 89 | 161.84798995 | CS |
| 52 | 5.3 | 3.58592692828 | 147.8 | 206.11 | 123 | 110 | 160.22338689 | CS |
| 156 | -173.37 | -53.104420008 | 326.47 | 480.05 | 110 | 124 | 197.73317434 | CS |
| 260 | 79.6 | 108.299319728 | 73.5 | 480.05 | 64.9 | 146 | 179.8911683 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 153.1 | 0 | 0.00 | 153.1 | 153.1 | 153.1 | 0 |
| 1741901340 | 153.1 | 0 | 0.00 | 153.1 | 153.1 | 153.1 | 0 |
| 1741814940 | 153.1 | -6.9 | -4.31 | 153.1 | 153.1 | 153.1 | 200 |
| 1741728000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1741641600 | 160 | 2.1 | 1.33 | 157.13 | 160.1 | 157.13 | 124 |
| 1741386000 | 157.9 | 1.76 | 1.13 | 157.9 | 157.9 | 157.9 | 75 |
| 1741299960 | 156.1354 | 0 | 0.00 | 156.1354 | 156.1354 | 156.1354 | 0 |
| 1741213560 | 156.1354 | 0 | 0.00 | 156.1354 | 156.1354 | 156.1354 | 0 |
| 1741127160 | 156.1354 | 0 | 0.00 | 156.1354 | 156.1354 | 156.1354 | 0 |
| 1741040760 | 156.1354 | 1.26 | 0.81 | 156.1354 | 156.1354 | 156.1354 | 10 |
| 1740781260 | 154.8786 | -0.71 | -0.45 | 154.8786 | 154.8786 | 154.8786 | 1 |
| 1740695340 | 155.585 | 1 | 0.64 | 155.585 | 155.585 | 155.585 | 1 |
| 1740608400 | 154.59 | 0 | 0.00 | 154.59 | 154.59 | 154.59 | 0 |
| 1740522000 | 154.59 | 0 | 0.00 | 154.59 | 154.59 | 154.59 | 0 |
| 1740435600 | 154.59 | 0.06 | 0.04 | 154.59 | 154.59 | 154.59 | 25 |
| 1740176880 | 154.53 | 0 | 0.00 | 154.53 | 154.53 | 154.53 | 0 |
| 1740090480 | 154.53 | 2.71 | 1.79 | 154.53 | 154.53 | 154.53 | 50 |
| 1740004140 | 151.8172 | 0 | 0.00 | 151.8172 | 151.8172 | 151.8172 | 0 |
| 1739917740 | 151.8172 | -5.68 | -3.61 | 151.8172 | 151.8172 | 151.8172 | 60 |
| 1739572020 | 157.4977 | 1 | 0.64 | 157.4977 | 157.4977 | 157.4977 | 4 |
| 1739485320 | 156.5 | 13.53 | 9.46 | 148.663 | 156.5 | 148.663 | 301 |
| 1739398800 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1739312400 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1739226000 | 142.97 | -10.45 | -6.81 | 142.97 | 142.97 | 142.97 | 1 |
| 1738967160 | 153.422 | 10.23 | 7.15 | 149.24 | 153.422 | 149.24 | 3 |
| 1738880940 | 143.19 | 0 | 0.00 | 143.19 | 143.19 | 143.19 | 0 |
| 1738794540 | 143.19 | 0 | 0.00 | 143.19 | 143.19 | 143.19 | 0 |
| 1738708140 | 143.19 | 0 | 0.00 | 143.19 | 143.19 | 143.19 | 0 |
| 1738621740 | 143.19 | -1.54 | -1.06 | 143.19 | 143.19 | 143.19 | 1 |
| 1738362000 | 144.72559 | 1.98 | 1.38 | 144.72559 | 144.72559 | 144.72559 | 15 |
| 1738276080 | 142.75 | 0.3 | 0.21 | 142.75 | 142.75 | 142.75 | 4 |
| 1738189620 | 142.44999 | 0 | 0.00 | 142.44999 | 142.44999 | 142.44999 | 0 |
| 1738103220 | 142.44999 | 0 | 0.00 | 142.44999 | 142.44999 | 142.44999 | 0 |
| 1738016820 | 142.44999 | 2.45 | 1.75 | 138.59 | 142.44999 | 138.59 | 56 |
| 1737757620 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1737671220 | 140 | 1.85 | 1.34 | 140 | 140 | 140 | 3 |
| 1737584940 | 138.15 | 0 | 0.00 | 138.15 | 138.15 | 138.15 | 0 |
| 1737498540 | 138.15 | 3.15 | 2.33 | 135 | 138.15 | 135 | 28 |
| 1737152880 | 135 | -5.29 | -3.77 | 138.59 | 139.85 | 135 | 126 |
| 1737066420 | 140.29 | -7.69 | -5.20 | 140 | 140.29 | 140 | 105 |
| 1736979720 | 147.9819 | 9.14 | 6.58 | 143.37 | 147.9819 | 143.37 | 27 |
| 1736893200 | 138.84 | 0 | 0.00 | 138.84 | 138.84 | 138.84 | 0 |
| 1736806800 | 138.84 | -9.41 | -6.35 | 138.84 | 138.84 | 138.84 | 20 |
| 1736547720 | 148.25 | -16.83 | -10.20 | 154.94999 | 154.94999 | 148 | 369 |
| 1736374980 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1736288580 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1736202180 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1735942980 | 165.08 | 9.58 | 6.16 | 165.08 | 165.08 | 165.08 | 1 |
| 1735856760 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 0 |
| 1735683960 | 155.5 | -4.45 | -2.78 | 155 | 155.5 | 155 | 10 |
| 1735597740 | 159.94999 | 4.58 | 2.95 | 159.94999 | 159.94999 | 159.94999 | 25 |
| 1735338000 | 155.37379 | 0 | 0.00 | 155.37379 | 155.37379 | 155.37379 | 0 |
| 1735251600 | 155.37379 | 0 | 0.00 | 155.37379 | 155.37379 | 155.37379 | 0 |
| 1735078800 | 155.37379 | 0 | 0.00 | 155.37379 | 155.37379 | 155.37379 | 0 |
| 1734992400 | 155.37379 | 0 | 0.00 | 155.37379 | 155.37379 | 155.37379 | 0 |
| 1734733200 | 155.37379 | 0 | 0.00 | 155.37379 | 155.37379 | 155.37379 | 0 |
| 1734646800 | 155.37379 | -4.63 | -2.89 | 155.168 | 155.37379 | 155.168 | 47 |
| 1734560940 | 160 | -10.66 | -6.25 | 160 | 160 | 160 | 520 |
| 1734442200 | 170.66 | 0 | 0.00 | 170.66 | 170.66 | 170.66 | 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
