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 | 0.26181 | 0.148553362267 | 176.2397 | 189.09265 | 176.2397 | 0 | 0 | FX |
| 4 | -1.02672 | -0.57834182203 | 177.52823 | 189.09265 | 145.56068 | 0 | 0 | FX |
| 12 | -0.776 | -0.437731779965 | 177.27751 | 189.09265 | 87.699611 | 0 | 0 | FX |
| 26 | -10.60353 | -5.66715359458 | 187.10504 | 192.65768 | 87.699611 | 0 | 0 | FX |
| 52 | -6.98901 | -3.80892157262 | 183.49052 | 192.65768 | 87.699611 | 0 | 0 | FX |
| 156 | 47.13265 | 36.4327628766 | 129.36886 | 829.57193 | 87.699611 | 0 | 0 | FX |
| 260 | 76.46691 | 76.4404616003 | 100.0346 | 829.57193 | 67.818893 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 176.50151 | 0 | 0.00 | 176.50151 | 176.50151 | 176.50151 | 0 |
| 1741823820 | 176.50151 | -11.74 | -6.23 | 176.56733 | 188.23666 | 176.50151 | 0 |
| 1741737420 | 188.23666 | 0 | 0.00 | 188.23666 | 188.23666 | 188.23666 | 0 |
| 1741651020 | 188.23666 | 11.9 | 6.75 | 189.09265 | 189.09265 | 176.33979 | 0 |
| 1741564620 | 176.33979 | 0 | 0.00 | 176.33979 | 176.33979 | 176.33979 | 0 |
| 1741478220 | 176.33979 | 0 | 0.00 | 176.33979 | 176.33979 | 176.33979 | 0 |
| 1741391820 | 176.33979 | -0.88 | -0.50 | 176.2397 | 177.22302 | 176.2397 | 0 |
| 1741305420 | 177.22302 | 0 | 0.00 | 177.22302 | 177.22302 | 177.22302 | 0 |
| 1741219020 | 177.22302 | 2.02 | 1.15 | 176.41643 | 177.22302 | 175.19956 | 0 |
| 1741132620 | 175.19956 | 0.39 | 0.23 | 175.19956 | 175.19956 | 174.80458 | 0 |
| 1741046220 | 174.80458 | 1.12 | 0.64 | 174.80458 | 174.80458 | 173.68818 | 0 |
| 1740959820 | 173.68818 | 0 | 0.00 | 173.68818 | 173.68818 | 173.68818 | 0 |
| 1740873420 | 173.68818 | 0 | 0.00 | 173.68818 | 173.68818 | 173.68818 | 0 |
| 1740787020 | 173.68818 | -0.69 | -0.39 | 173.18122 | 174.3735 | 173.18122 | 0 |
| 1740700620 | 174.3735 | -2.24 | -1.27 | 174.3506 | 176.60975 | 174.3506 | 0 |
| 1740614220 | 176.60975 | -0.69 | -0.39 | 176.60975 | 177.30322 | 176.60975 | 0 |
| 1740527820 | 177.30322 | -0.57 | -0.32 | 177.09304 | 177.87313 | 177.09304 | 0 |
| 1740441420 | 177.87313 | 0.2 | 0.11 | 177.60128 | 177.87313 | 177.60128 | 0 |
| 1740355020 | 177.67395 | 0 | 0.00 | 177.67395 | 177.67395 | 177.67395 | 0 |
| 1740268620 | 177.67395 | 0 | 0.00 | 177.67395 | 177.67395 | 177.67395 | 0 |
| 1740182220 | 177.67395 | -1.09 | -0.61 | 178.03199 | 178.76165 | 177.67395 | 0 |
| 1740095820 | 178.76165 | 1.48 | 0.84 | 178.69235 | 178.86738 | 177.28011 | 0 |
| 1740009420 | 177.28011 | -0.13 | -0.07 | 177.32465 | 177.32465 | 145.56068 | 0 |
| 1739923020 | 177.40752 | -0.1 | -0.05 | 177.40752 | 177.50275 | 177.40752 | 0 |
| 1739836620 | 177.50275 | 0 | 0.00 | 177.50275 | 177.50275 | 177.50275 | 0 |
| 1739750220 | 177.50275 | 0 | 0.00 | 177.50275 | 177.50275 | 177.50275 | 0 |
| 1739663820 | 177.50275 | 0 | 0.00 | 177.50275 | 177.50275 | 177.50275 | 0 |
| 1739577420 | 177.50275 | 1.07 | 0.61 | 177.52823 | 177.52823 | 176.43117 | 0 |
| 1739491020 | 176.43117 | 1.93 | 1.10 | 176.43117 | 176.43117 | 174.50612 | 0 |
| 1739404620 | 174.50612 | -1.13 | -0.64 | 175.9228 | 175.79789 | 174.50612 | 0 |
| 1739318220 | 175.63786 | 0.35 | 0.20 | 175.63786 | 175.63786 | 175.28759 | 0 |
| 1739231820 | 175.28759 | 0.35 | 0.20 | 175.15199 | 175.30329 | 174.93986 | 0 |
| 1739145420 | 174.93986 | 0 | 0.00 | 174.93986 | 174.93986 | 174.93986 | 0 |
| 1739059020 | 174.93986 | 0 | 0.00 | 174.93986 | 174.93986 | 174.93986 | 0 |
| 1738972620 | 174.93986 | -0.44 | -0.25 | 175.37806 | 175.38085 | 174.92878 | 0 |
| 1738886220 | 175.38085 | -0.13 | -0.08 | 175.2057 | 175.38085 | 174.74002 | 0 |
| 1738799820 | 175.51331 | 1 | 0.57 | 175.44204 | 175.51331 | 174.5113 | 0 |
| 1738713420 | 174.5113 | 86.81 | 98.99 | 174.60635 | 174.60635 | 87.699611 | 0 |
| 1738627020 | 87.699611 | -85.65 | -49.41 | 87.699611 | 173.34611 | 87.699611 | 0 |
| 1738540620 | 173.34611 | 0 | 0.00 | 173.34611 | 173.34611 | 173.34611 | 0 |
| 1738454220 | 173.34611 | 0 | 0.00 | 173.34611 | 173.34611 | 173.34611 | 0 |
| 1738367820 | 173.34611 | -0.26 | -0.15 | 173.31503 | 173.34611 | 173.34611 | 0 |
| 1738281420 | 173.60401 | 0.03 | 0.01 | 173.60401 | 173.60401 | 173.57894 | 0 |
| 1738195020 | 173.57894 | -0.66 | -0.38 | 173.42239 | 174.23714 | 173.42239 | 0 |
| 1738108620 | 174.23714 | -0.83 | -0.48 | 174.12212 | 174.23714 | 88.380009 | 0 |
| 1738022220 | 175.07066 | -0.71 | -0.40 | 175.07066 | 175.77666 | 175.07066 | 0 |
| 1737935820 | 175.77666 | 0 | 0.00 | 175.77666 | 175.77666 | 175.77666 | 0 |
| 1737849420 | 175.77666 | 0 | 0.00 | 175.77666 | 175.77666 | 175.77666 | 0 |
| 1737763020 | 175.77666 | 0.58 | 0.33 | 175.97797 | 175.97797 | 175.19855 | 0 |
| 1737676620 | 175.19855 | 0.35 | 0.20 | 175.48002 | 175.48002 | 174.85008 | 0 |
| 1737590220 | 174.85008 | 0.14 | 0.08 | 174.88759 | 174.88759 | 174.71424 | 0 |
| 1737503820 | 174.71424 | 1.97 | 1.14 | 174.78249 | 174.78249 | 172.74732 | 0 |
| 1737417420 | 172.74732 | 0 | 0.00 | 172.74732 | 172.74732 | 172.74732 | 0 |
| 1737331020 | 172.74732 | 0 | 0.00 | 172.74732 | 172.74732 | 172.74732 | 0 |
| 1737244620 | 172.74732 | 0 | 0.00 | 172.74732 | 172.74732 | 172.74732 | 0 |
| 1737158220 | 172.74732 | -0.42 | -0.24 | 173.04837 | 173.16686 | 172.74732 | 0 |
| 1737071820 | 173.16686 | -0.31 | -0.18 | 173.1258 | 173.4784 | 173.08922 | 0 |
| 1736985420 | 173.4784 | 1.32 | 0.76 | 172.57351 | 173.4784 | 172.57351 | 0 |
| 1736899020 | 172.16262 | 0.54 | 0.32 | 172.16262 | 172.16262 | 171.61781 | 0 |
| 1736812620 | 171.61781 | -1.16 | -0.67 | 171.30852 | 172.77588 | 171.30852 | 0 |
| 1736726220 | 172.77588 | 0 | 0.00 | 172.77588 | 172.77588 | 172.77588 | 0 |
| 1736639820 | 172.77588 | 0 | 0.00 | 172.77588 | 172.77588 | 172.77588 | 0 |
| 1736553420 | 172.77588 | 0 | 0.00 | 172.77588 | 172.77588 | 172.77588 | 0 |
| 1736467020 | 172.77588 | -0.06 | -0.04 | 172.90016 | 172.87759 | 172.77588 | 0 |
| 1736380620 | 172.83948 | -0.9 | -0.52 | 172.83948 | 173.74305 | 172.83948 | 0 |
| 1736294220 | 173.74305 | -0.09 | -0.05 | 173.74305 | 173.83631 | 173.74305 | 0 |
| 1736207820 | 173.83631 | -3.44 | -1.94 | 173.71082 | 173.83631 | 173.71082 | 0 |
| 1736121420 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1736035020 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735948620 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735862220 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735775820 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735689420 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735603020 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735516620 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735430220 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735343820 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735257420 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735171020 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1735084620 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734998220 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734911820 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734825420 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734739020 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734652620 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734566220 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734479820 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734393420 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734307020 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 0 |
| 1734220620 | 177.27751 | 0 | 0.00 | 177.27751 | 177.27751 | 177.27751 | 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
