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 | -4.98301 | -1.92013517601 | 259.5135 | 260.1436 | 254.23994 | 0 | 0 | FX |
| 4 | -14.50677 | -5.39210442449 | 269.03726 | 269.92967 | 254.23994 | 0 | 0 | FX |
| 12 | -4.77514 | -1.84151034438 | 259.30563 | 271.13474 | 254.23994 | 0 | 0 | FX |
| 26 | 5.43296 | 2.18105735533 | 249.09753 | 271.13474 | 239.41114 | 0 | 0 | FX |
| 52 | 4.00372 | 1.59812063198 | 250.52677 | 271.13474 | 236.54653 | 0 | 0 | FX |
| 156 | 41.17058 | 19.2963054774 | 213.35991 | 271.13474 | 203.18688 | 0 | 0 | FX |
| 260 | 20.48463 | 8.75240006382 | 234.04586 | 271.13474 | 181.94227 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 254.53049 | 0.29 | 0.11 | 254.23994 | 254.53049 | 254.23994 | 0 |
| 1739750220 | 254.23994 | 0 | 0.00 | 254.23994 | 254.23994 | 254.23994 | 0 |
| 1739663820 | 254.23994 | 0 | 0.00 | 254.23994 | 254.23994 | 254.23994 | 0 |
| 1739577420 | 254.23994 | -3.03 | -1.18 | 256.26729 | 256.26729 | 254.23994 | 0 |
| 1739491020 | 257.26566 | -2.74 | -1.05 | 258.63439 | 258.63439 | 257.26566 | 0 |
| 1739404620 | 260.00522 | 0.24 | 0.09 | 260.1436 | 260.1436 | 260.00522 | 0 |
| 1739318220 | 259.76378 | 1.78 | 0.69 | 259.5135 | 259.76378 | 259.5135 | 0 |
| 1739231820 | 257.97999 | -0.03 | -0.01 | 257.51866 | 257.97999 | 257.51866 | 0 |
| 1739145420 | 258.0135 | 0 | 0.00 | 258.0135 | 258.0135 | 258.0135 | 0 |
| 1739059020 | 258.0135 | 0 | 0.00 | 258.0135 | 258.0135 | 258.0135 | 0 |
| 1738972620 | 258.0135 | -3.2 | -1.22 | 261.21006 | 261.21006 | 258.0135 | 0 |
| 1738886220 | 261.21006 | -2.13 | -0.81 | 260.57423 | 261.21006 | 260.19658 | 0 |
| 1738799820 | 263.33978 | -2.75 | -1.03 | 265.80748 | 265.80748 | 263.33978 | 0 |
| 1738713420 | 266.08571 | 0.9 | 0.34 | 265.18291 | 266.08571 | 265.18291 | 0 |
| 1738627020 | 265.18291 | 0.11 | 0.04 | 265.06903 | 265.18291 | 262.53787 | 0 |
| 1738540620 | 265.06903 | 0.12 | 0.04 | 265.06903 | 265.06903 | 265.06903 | 0 |
| 1738454220 | 264.95235 | 0 | 0.00 | 264.95235 | 264.95235 | 264.95235 | 0 |
| 1738367820 | 264.95235 | 0.13 | 0.05 | 266.42842 | 266.42842 | 264.95235 | 0 |
| 1738281420 | 264.82368 | 0.82 | 0.31 | 264.97812 | 264.97812 | 264.82368 | 0 |
| 1738195020 | 263.99957 | 0.02 | 0.01 | 264.79201 | 264.79201 | 263.99957 | 0 |
| 1738108620 | 263.97964 | -2.37 | -0.89 | 265.1787 | 265.1787 | 263.97964 | 0 |
| 1738022220 | 266.34994 | 0.27 | 0.10 | 264.36237 | 266.34994 | 264.36237 | 0 |
| 1737935820 | 266.08425 | 0 | 0.00 | 266.08425 | 266.08425 | 266.08425 | 0 |
| 1737849420 | 266.08425 | 0 | 0.00 | 266.08425 | 266.08425 | 266.08425 | 0 |
| 1737763020 | 266.08425 | 1.41 | 0.53 | 266.46678 | 266.46678 | 266.08425 | 0 |
| 1737676620 | 264.67447 | -5.26 | -1.95 | 268.01704 | 268.01704 | 264.67447 | 0 |
| 1737590220 | 269.92967 | 0.28 | 0.10 | 269.39962 | 269.92967 | 269.39962 | 0 |
| 1737503820 | 269.65062 | 1.26 | 0.47 | 269.03726 | 269.65062 | 269.03726 | 0 |
| 1737417420 | 268.39129 | -1.35 | -0.50 | 269.74156 | 269.74156 | 268.39129 | 0 |
| 1737331020 | 269.74156 | 0 | 0.00 | 269.74156 | 269.74156 | 269.74156 | 0 |
| 1737244620 | 269.74156 | -0.05 | -0.02 | 269.74156 | 269.79032 | 269.74156 | 0 |
| 1737158220 | 269.79032 | 2.61 | 0.98 | 268.10928 | 269.79032 | 268.10928 | 0 |
| 1737071820 | 267.17789 | 1 | 0.37 | 265.57731 | 267.17789 | 265.57731 | 0 |
| 1736985420 | 266.18007 | -1.83 | -0.68 | 265.8061 | 266.18007 | 265.8061 | 0 |
| 1736899020 | 268.01112 | 1.08 | 0.41 | 269.08774 | 269.08774 | 268.01112 | 0 |
| 1736812620 | 266.92892 | 0.06 | 0.02 | 266.86701 | 266.92892 | 266.86701 | 0 |
| 1736726220 | 266.86701 | 0 | 0.00 | 266.86701 | 266.86701 | 266.86701 | 0 |
| 1736639820 | 266.86701 | 0.84 | 0.31 | 266.86701 | 266.86701 | 266.02977 | 0 |
| 1736553420 | 266.02977 | 1.63 | 0.62 | 264.39684 | 266.02977 | 264.39684 | 0 |
| 1736467020 | 264.39684 | -0.8 | -0.30 | 267.25295 | 267.25295 | 264.38324 | 0 |
| 1736380620 | 265.19353 | -2.77 | -1.04 | 268.10492 | 268.10492 | 265.19353 | 0 |
| 1736294220 | 267.96817 | -3.17 | -1.17 | 267.26938 | 267.96817 | 267.26938 | 0 |
| 1736207820 | 271.13474 | 3.43 | 1.28 | 267.70154 | 271.13474 | 267.70154 | 0 |
| 1736121420 | 267.70154 | 0 | 0.00 | 267.70154 | 267.70154 | 267.70154 | 0 |
| 1736035020 | 267.70154 | 1.09 | 0.41 | 267.70154 | 267.70154 | 266.61169 | 0 |
| 1735948620 | 266.61169 | 3.05 | 1.16 | 265.63256 | 266.61169 | 265.63256 | 0 |
| 1735862220 | 263.56129 | -0.94 | -0.35 | 263.56129 | 264.49858 | 263.56129 | 0 |
| 1735775820 | 264.49858 | -1.4 | -0.53 | 264.49858 | 264.49858 | 264.49858 | 0 |
| 1735689420 | 265.89611 | 0 | 0.00 | 265.89611 | 265.89611 | 265.89611 | 0 |
| 1735603020 | 265.89611 | 0.99 | 0.37 | 264.90796 | 265.89611 | 264.90796 | 0 |
| 1735516620 | 264.90796 | 0 | 0.00 | 264.90796 | 264.90796 | 264.90796 | 0 |
| 1735430220 | 264.90796 | -2.43 | -0.91 | 264.90796 | 267.33749 | 264.90796 | 0 |
| 1735343760 | 267.33749 | 1.61 | 0.61 | 267.33749 | 267.33749 | 265.72284 | 0 |
| 1735257420 | 265.72284 | 0 | 0.00 | 265.72284 | 265.72284 | 265.72284 | 0 |
| 1735171020 | 265.72284 | 0.58 | 0.22 | 265.72284 | 265.72284 | 265.72284 | 0 |
| 1735084620 | 265.14745 | -1.25 | -0.47 | 265.74034 | 265.74034 | 265.14745 | 0 |
| 1734998220 | 266.39962 | 0.03 | 0.01 | 266.36603 | 266.39962 | 266.36603 | 0 |
| 1734911820 | 266.36603 | 0 | 0.00 | 266.36603 | 266.36603 | 266.36603 | 0 |
| 1734825420 | 266.36603 | 0.97 | 0.36 | 266.36603 | 266.36603 | 265.39897 | 0 |
| 1734739020 | 265.39897 | 0.47 | 0.18 | 267.54897 | 267.54897 | 265.39897 | 0 |
| 1734652620 | 264.9295 | 1.2 | 0.45 | 263.62917 | 264.9295 | 263.62917 | 0 |
| 1734566220 | 263.73003 | -2.48 | -0.93 | 266.2118 | 266.2118 | 263.73003 | 0 |
| 1734479820 | 266.2118 | 1.14 | 0.43 | 265.70026 | 266.83796 | 265.70026 | 0 |
| 1734393420 | 265.07001 | 2.33 | 0.89 | 262.26184 | 265.07001 | 262.26184 | 0 |
| 1734307020 | 262.73763 | 0 | 0.00 | 262.73763 | 262.73763 | 262.73763 | 0 |
| 1734220620 | 262.73763 | 0 | 0.00 | 262.73763 | 262.73763 | 262.73763 | 0 |
| 1734134220 | 262.73763 | 0.64 | 0.24 | 261.00776 | 262.73763 | 261.00776 | 0 |
| 1734047820 | 262.0994 | -0.14 | -0.06 | 263.53629 | 263.53629 | 262.0994 | 0 |
| 1733961420 | 262.24435 | 1.7 | 0.65 | 261.29962 | 262.24435 | 261.29962 | 0 |
| 1733875020 | 260.54125 | -1.04 | -0.40 | 261.57743 | 261.57743 | 260.54125 | 0 |
| 1733788620 | 261.57743 | 1.13 | 0.43 | 260.45143 | 261.57743 | 260.45143 | 0 |
| 1733702220 | 260.45143 | 0 | 0.00 | 260.45143 | 260.45143 | 260.45143 | 0 |
| 1733615820 | 260.45143 | -0.26 | -0.10 | 260.45143 | 260.71591 | 260.45143 | 0 |
| 1733529420 | 260.71591 | -0.1 | -0.04 | 259.93399 | 260.71591 | 259.93399 | 0 |
| 1733443020 | 260.81463 | 1.56 | 0.60 | 260.28733 | 260.81463 | 260.28733 | 0 |
| 1733356620 | 259.25709 | -1.16 | -0.44 | 259.97006 | 259.97006 | 259.25709 | 0 |
| 1733270220 | 260.41274 | 0.98 | 0.38 | 260.85243 | 260.85243 | 260.41274 | 0 |
| 1733183820 | 259.42823 | -1.16 | -0.44 | 260.58591 | 260.58591 | 259.42823 | 0 |
| 1733097420 | 260.58591 | 0 | 0.00 | 260.58591 | 260.58591 | 260.58591 | 0 |
| 1733011020 | 260.58591 | 0.18 | 0.07 | 260.58591 | 260.58591 | 260.40819 | 0 |
| 1732924620 | 260.40819 | 0.92 | 0.35 | 259.71103 | 260.40819 | 259.71103 | 0 |
| 1732838220 | 259.48817 | 1.05 | 0.41 | 258.75375 | 259.48817 | 258.75375 | 0 |
| 1732751820 | 258.43416 | 0.22 | 0.09 | 258.33585 | 258.43416 | 258.33585 | 0 |
| 1732665420 | 258.21218 | -2.35 | -0.90 | 259.30563 | 259.30563 | 258.21218 | 0 |
| 1732579020 | 260.55949 | 5.57 | 2.19 | 257.96184 | 260.55949 | 257.96184 | 0 |
| 1732492620 | 254.98593 | 0 | 0.00 | 254.98593 | 254.98593 | 254.98593 | 0 |
| 1732406220 | 254.98593 | 0 | 0.00 | 254.98593 | 254.98593 | 254.98593 | 0 |
| 1732319820 | 254.98593 | -0.29 | -0.11 | 255.86697 | 255.86697 | 254.98593 | 0 |
| 1732233420 | 255.27288 | -1.13 | -0.44 | 256.5886 | 256.5886 | 255.27288 | 0 |
| 1732147020 | 256.40296 | -0.41 | -0.16 | 256.74723 | 256.74723 | 256.40296 | 0 |
| 1732060620 | 256.81772 | -0.83 | -0.32 | 257.64873 | 257.64873 | 256.81772 | 0 |
| 1731974220 | 257.64873 | 1.52 | 0.59 | 256.13139 | 257.64873 | 256.13139 | 0 |
| 1731887820 | 256.13139 | 0 | 0.00 | 256.13139 | 256.13139 | 256.13139 | 0 |
| 1731801420 | 256.13139 | -0.22 | -0.08 | 256.13139 | 256.13139 | 256.13139 | 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
