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 | -7.09193 | -3.86588980339 | 183.44884 | 184.9405 | 176.18202 | 0 | 0 | FX |
| 4 | -5.03749 | -2.77709234684 | 181.3944 | 186.5125 | 176.18202 | 0 | 0 | FX |
| 12 | 9.29031 | 5.56084220305 | 167.0666 | 186.5125 | 151.9685 | 0 | 0 | FX |
| 26 | 7.55071 | 4.47300513844 | 168.8062 | 186.5125 | 151.9685 | 0 | 0 | FX |
| 52 | 6.20359 | 3.64588243121 | 170.15332 | 186.5125 | 151.9685 | 0 | 0 | FX |
| 156 | 154.888387 | 721.467364103 | 21.468523 | 186.5125 | 21.145919 | 0 | 0 | FX |
| 260 | 162.574394 | 1179.56978247 | 13.782516 | 186.5125 | 11.3237 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 176.6355 | -5.19 | -2.86 | 181.82999 | 180.8114 | 176.4066 | 0 |
| 1740959820 | 181.82999 | 1.08 | 0.60 | 180.74588 | 181.82999 | 180.74588 | 0 |
| 1740873420 | 180.74588 | 0 | 0.00 | 180.74588 | 180.74588 | 180.74588 | 0 |
| 1740787020 | 180.74588 | -1.08 | -0.60 | 181.83421 | 182.40188 | 179.7617 | 0 |
| 1740700620 | 181.8303 | -1.01 | -0.55 | 182.8384 | 183.06428 | 181.63892 | 0 |
| 1740614220 | 182.8431 | -1.88 | -1.02 | 184.77862 | 184.9405 | 182.36212 | 0 |
| 1740527820 | 184.7208 | 1.29 | 0.70 | 183.44884 | 184.8395 | 181.68394 | 0 |
| 1740441420 | 183.4357 | -2.14 | -1.15 | 185.57077 | 186.15039 | 183.21526 | 0 |
| 1740355020 | 185.57077 | 0 | 0.00 | 185.57077 | 185.57077 | 185.57077 | 0 |
| 1740268620 | 185.57077 | 0.94 | 0.51 | 184.63135 | 185.57077 | 184.63135 | 0 |
| 1740182220 | 184.63135 | -1.05 | -0.56 | 185.56581 | 185.9518 | 184.4826 | 0 |
| 1740095820 | 185.6781 | 0.67 | 0.36 | 184.9898 | 186.216 | 184.32073 | 0 |
| 1740009420 | 185.0117 | -0.95 | -0.51 | 185.9658 | 186.27265 | 184.6718 | 0 |
| 1739923020 | 185.9572 | 0.58 | 0.31 | 185.3934 | 186.5125 | 184.8545 | 0 |
| 1739836620 | 185.3766 | 0.22 | 0.12 | 184.84937 | 185.9354 | 184.2004 | 0 |
| 1739750220 | 185.15347 | 0 | 0.00 | 185.15347 | 185.15347 | 185.15347 | 0 |
| 1739663820 | 185.15347 | 0 | 0.00 | 185.15347 | 185.15347 | 185.15347 | 0 |
| 1739577420 | 185.15347 | 1.93 | 1.05 | 183.2513 | 185.52696 | 182.25232 | 0 |
| 1739491020 | 183.2233 | 0.01 | 0.01 | 183.2258 | 183.49017 | 182.11777 | 0 |
| 1739404620 | 183.209 | 0.22 | 0.12 | 182.98745 | 183.9084 | 182.35753 | 0 |
| 1739318220 | 182.98745 | 0.55 | 0.30 | 182.51978 | 183.38004 | 181.5004 | 0 |
| 1739231820 | 182.433 | 1.01 | 0.56 | 182.86716 | 183.13341 | 179.68503 | 0 |
| 1739145420 | 181.42093 | 0 | 0.00 | 181.42093 | 181.42093 | 181.42093 | 0 |
| 1739059020 | 181.42093 | 0 | 0.00 | 181.42093 | 181.42093 | 181.42093 | 0 |
| 1738972620 | 181.42093 | -1.48 | -0.81 | 182.8778 | 183.7354 | 181.1238 | 0 |
| 1738886220 | 182.9009 | 1.39 | 0.77 | 181.522 | 183.41065 | 180.86704 | 0 |
| 1738799820 | 181.50929 | -1.46 | -0.80 | 182.9514 | 183.2276 | 181.1362 | 0 |
| 1738713420 | 182.9673 | 1.59 | 0.88 | 181.3944 | 183.16353 | 179.22 | 0 |
| 1738627020 | 181.3756 | 2.44 | 1.36 | 178.93695 | 182.5309 | 178.31174 | 0 |
| 1738540620 | 178.93695 | -0.97 | -0.54 | 178.93695 | 178.93695 | 178.93695 | 0 |
| 1738454220 | 179.90759 | 0 | 0.00 | 179.90759 | 179.90759 | 179.90759 | 0 |
| 1738367820 | 179.90759 | 1.01 | 0.57 | 178.9231 | 180.9078 | 177.7244 | 0 |
| 1738281420 | 178.8945 | -0.55 | -0.31 | 179.50011 | 179.7808 | 177.1393 | 0 |
| 1738195020 | 179.4493 | 0.15 | 0.08 | 179.2944 | 179.8602 | 178.42902 | 0 |
| 1738108620 | 179.297 | 1.2 | 0.68 | 178.0888 | 179.37004 | 177.3428 | 0 |
| 1738022220 | 178.0942 | 1.29 | 0.73 | 176.71895 | 178.23257 | 174.38 | 0 |
| 1737935820 | 176.80007 | 0 | 0.00 | 176.80007 | 176.80007 | 176.80007 | 0 |
| 1737849420 | 176.80007 | 0 | 0.00 | 176.80007 | 176.80007 | 176.80007 | 0 |
| 1737763020 | 176.80007 | 0.14 | 0.08 | 176.7663 | 178.4962 | 175.0847 | 0 |
| 1737676620 | 176.65949 | 0.4 | 0.23 | 176.2471 | 178.259 | 175.20039 | 0 |
| 1737590220 | 176.25591 | 2.52 | 1.45 | 173.6922 | 176.90948 | 172.6856 | 0 |
| 1737503820 | 173.7388 | 0.35 | 0.20 | 173.38725 | 173.87988 | 172.3718 | 0 |
| 1737417420 | 173.3863 | 1.42 | 0.83 | 171.9616 | 173.4996 | 170.5072 | 0 |
| 1737331020 | 171.9616 | 0 | 0.00 | 171.9616 | 171.9616 | 171.9616 | 0 |
| 1737244620 | 171.9616 | 1 | 0.59 | 170.96112 | 171.9616 | 170.96112 | 0 |
| 1737158220 | 170.96112 | -1.09 | -0.63 | 172.05455 | 172.7783 | 166.08999 | 0 |
| 1737071820 | 172.05345 | -1.01 | -0.58 | 173.05354 | 173.60748 | 171.55286 | 0 |
| 1736985420 | 173.0615 | 1.3 | 0.76 | 171.7633 | 173.38806 | 170.19261 | 0 |
| 1736899020 | 171.7641 | 1.22 | 0.71 | 170.5245 | 172.1983 | 169.31447 | 0 |
| 1736812620 | 170.5466 | 1.02 | 0.60 | 169.52556 | 170.94794 | 166.89786 | 0 |
| 1736726220 | 169.52556 | 0 | 0.00 | 169.52556 | 169.52556 | 169.52556 | 0 |
| 1736639820 | 169.52556 | 0 | 0.00 | 169.52556 | 171.74621 | 169.52556 | 0 |
| 1736553420 | 169.52556 | -2.24 | -1.30 | 171.66483 | 171.93677 | 168.07788 | 0 |
| 1736467020 | 171.7608 | 2.22 | 1.31 | 169.6369 | 171.873 | 168.09034 | 0 |
| 1736380620 | 169.53705 | -0.11 | -0.06 | 169.71094 | 170.4171 | 168.22527 | 0 |
| 1736294220 | 169.6456 | 0.49 | 0.29 | 169.2198 | 171.02626 | 168.26923 | 0 |
| 1736207820 | 169.1581 | 1.45 | 0.87 | 167.70498 | 169.7896 | 165.03483 | 0 |
| 1736121420 | 167.70498 | 0.83 | 0.49 | 166.8797 | 167.70498 | 166.8797 | 0 |
| 1736035020 | 166.8797 | 0 | 0.00 | 166.8797 | 167.70498 | 166.8797 | 0 |
| 1735948620 | 166.8797 | -0.82 | -0.49 | 167.6969 | 168.2156 | 166.3391 | 0 |
| 1735862220 | 167.69554 | 4.12 | 2.52 | 163.57122 | 167.90234 | 162.09516 | 0 |
| 1735775820 | 163.5779 | -3.27 | -1.96 | 166.70613 | 166.8873 | 163.3476 | 0 |
| 1735689420 | 166.8463 | 0 | 0.00 | 166.8463 | 166.8463 | 166.8463 | 0 |
| 1735603020 | 166.8463 | 0.41 | 0.25 | 166.43512 | 167.4595 | 164.45228 | 0 |
| 1735516620 | 166.43512 | 0.43 | 0.26 | 166.00245 | 166.43512 | 166.00245 | 0 |
| 1735430220 | 166.00245 | 0 | 0.00 | 166.00245 | 166.43512 | 166.00245 | 0 |
| 1735343760 | 166.00245 | 13.92 | 9.15 | 165.54849 | 166.80681 | 165.43453 | 0 |
| 1735257420 | 152.08599 | -0.22 | -0.15 | 152.29929 | 152.3451 | 151.9685 | 0 |
| 1735171020 | 152.3095 | -13.85 | -8.34 | 166.16413 | 164.46638 | 152.08629 | 0 |
| 1735084620 | 166.16413 | 0.6 | 0.36 | 165.5588 | 166.1644 | 164.9788 | 0 |
| 1734998220 | 165.568 | -0.77 | -0.46 | 166.3337 | 168.27368 | 165.41478 | 0 |
| 1734911820 | 166.3337 | 0 | 0.00 | 166.3337 | 166.3337 | 166.3337 | 0 |
| 1734825420 | 166.3337 | -1.56 | -0.93 | 167.89428 | 167.89428 | 166.3337 | 0 |
| 1734739020 | 167.89428 | 1.77 | 1.07 | 166.0944 | 169.1159 | 165.32042 | 0 |
| 1734652620 | 166.11949 | 3.61 | 2.22 | 162.5165 | 167.3631 | 161.6961 | 0 |
| 1734566220 | 162.5119 | -4.64 | -2.78 | 167.1573 | 167.43868 | 160.8771 | 0 |
| 1734479820 | 167.1533 | 1.06 | 0.64 | 166.0438 | 168.3359 | 164.51624 | 0 |
| 1734393420 | 166.0893 | -3.68 | -2.17 | 169.77375 | 169.4493 | 165.993 | 0 |
| 1734307020 | 169.77375 | 1.37 | 0.81 | 169.77375 | 169.77375 | 169.77375 | 0 |
| 1734220620 | 168.40841 | 0 | 0.00 | 168.40841 | 168.40841 | 168.40841 | 0 |
| 1734134220 | 168.40841 | -1.36 | -0.80 | 169.7803 | 170.2052 | 167.47793 | 0 |
| 1734047820 | 169.7706 | -0.97 | -0.57 | 170.72747 | 173.36652 | 168.2693 | 0 |
| 1733961420 | 170.7392 | 2.72 | 1.62 | 168.13576 | 171.19097 | 167.29866 | 0 |
| 1733875020 | 168.0234 | 0.91 | 0.54 | 167.0666 | 168.78127 | 166.15557 | 0 |
| 1733788620 | 167.1164 | 0.91 | 0.55 | 168.45773 | 168.2477 | 164.68844 | 0 |
| 1733702220 | 166.2078 | 0 | 0.00 | 166.2078 | 166.2078 | 166.2078 | 0 |
| 1733615820 | 166.2078 | 0 | 0.00 | 166.2078 | 166.2078 | 166.2078 | 0 |
| 1733529420 | 166.2078 | -2.14 | -1.27 | 168.3764 | 169.3366 | 166.1172 | 0 |
| 1733443020 | 168.346 | 0.76 | 0.46 | 167.5114 | 170.04705 | 166.934 | 0 |
| 1733356620 | 167.5829 | 0.2 | 0.12 | 167.3555 | 168.20485 | 166.5232 | 0 |
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
