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 | -2.4299 | -1.49358500354 | 162.6891 | 162.9462 | 146.44948 | 0 | 0 | FX |
| 4 | -2.7998 | -1.71704720377 | 163.059 | 165.9706 | 146.44948 | 0 | 0 | FX |
| 12 | -9.166 | -5.41005706353 | 169.4252 | 172.0284 | 146.44948 | 0 | 0 | FX |
| 26 | -10.4974 | -6.14758082557 | 170.7566 | 172.9028 | 146.44948 | 0 | 0 | FX |
| 52 | -20.0726 | -11.1309264367 | 180.3318 | 200.11136 | 146.44948 | 0 | 0 | FX |
| 156 | 11.3392 | 7.61428955144 | 148.92 | 200.11136 | 144.93202 | 0 | 0 | FX |
| 260 | -24.8967 | -13.4463444049 | 185.1559 | 200.11136 | 122.97916 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 160.2695 | 0 | 0.00 | 160.2695 | 160.2695 | 160.2695 | 0 |
| 1735430220 | 160.2695 | 0 | 0.00 | 160.2695 | 160.2695 | 160.2695 | 0 |
| 1735343760 | 160.2695 | 13.62 | 9.29 | 160.0162 | 160.88402 | 159.358 | 0 |
| 1735257420 | 146.65026 | -0.26 | -0.18 | 146.91408 | 146.94681 | 146.44948 | 0 |
| 1735171020 | 146.9119 | -13.62 | -8.49 | 160.37947 | 158.40044 | 146.83558 | 0 |
| 1735084620 | 160.5354 | 0.66 | 0.41 | 159.9716 | 160.7594 | 159.3436 | 0 |
| 1734998220 | 159.87346 | -2.65 | -1.63 | 162.6891 | 162.9462 | 159.7735 | 0 |
| 1734911820 | 162.52341 | 0 | 0.00 | 162.52341 | 162.52341 | 162.52341 | 0 |
| 1734825420 | 162.52341 | 0 | 0.00 | 162.52341 | 162.52341 | 162.52341 | 0 |
| 1734739020 | 162.52341 | 1.34 | 0.83 | 161.09198 | 163.82698 | 160.4196 | 0 |
| 1734652620 | 161.18625 | 3.1 | 1.96 | 158.0451 | 162.53971 | 157.32 | 0 |
| 1734566220 | 158.08529 | -2.87 | -1.78 | 160.88844 | 161.85701 | 156.53989 | 0 |
| 1734479820 | 160.95168 | 0.91 | 0.57 | 160.02699 | 162.204 | 158.4889 | 0 |
| 1734393420 | 160.0426 | -2.33 | -1.43 | 161.8467 | 163.8398 | 159.94897 | 0 |
| 1734307020 | 162.3684 | 0 | 0.00 | 162.3684 | 162.3684 | 162.3684 | 0 |
| 1734220620 | 162.3684 | 0 | 0.00 | 162.3684 | 162.3684 | 162.3684 | 0 |
| 1734134220 | 162.3684 | -0.52 | -0.32 | 162.93721 | 163.6705 | 161.49911 | 0 |
| 1734047820 | 162.89102 | -0.85 | -0.52 | 163.81657 | 165.97059 | 161.4691 | 0 |
| 1733961420 | 163.7395 | 2.5 | 1.55 | 161.26669 | 164.15861 | 160.78987 | 0 |
| 1733875020 | 161.23735 | 1.7 | 1.07 | 159.53145 | 161.39352 | 158.6362 | 0 |
| 1733788620 | 159.5367 | -0.57 | -0.36 | 159.7918 | 160.81563 | 158.2662 | 0 |
| 1733702220 | 160.11132 | 0 | 0.00 | 160.11132 | 160.11132 | 160.11132 | 0 |
| 1733615820 | 160.11132 | 0 | 0.00 | 160.11132 | 160.11132 | 160.11132 | 0 |
| 1733529420 | 160.11132 | -1.24 | -0.77 | 161.41957 | 162.03595 | 159.77344 | 0 |
| 1733443020 | 161.35239 | -0.1 | -0.06 | 161.39245 | 163.3137 | 160.83349 | 0 |
| 1733356620 | 161.45391 | 0.48 | 0.30 | 160.94616 | 162.08269 | 160.1117 | 0 |
| 1733270220 | 160.9701 | -0.59 | -0.36 | 161.5542 | 161.9399 | 159.7492 | 0 |
| 1733183820 | 161.55688 | -1.46 | -0.90 | 163.059 | 162.7253 | 160.2571 | 0 |
| 1733097420 | 163.0174 | 0 | 0.00 | 163.0174 | 163.0174 | 163.0174 | 0 |
| 1733011020 | 163.0174 | 0 | 0.00 | 163.0174 | 163.0174 | 163.0174 | 0 |
| 1732924620 | 163.0174 | 0.44 | 0.27 | 162.5754 | 163.9031 | 159.85579 | 0 |
| 1732838220 | 162.5727 | -1.99 | -1.21 | 164.54535 | 164.67011 | 162.3595 | 0 |
| 1732751820 | 164.5675 | -3.64 | -2.16 | 168.18714 | 168.25277 | 164.4374 | 0 |
| 1732665420 | 168.2074 | -0.09 | -0.06 | 168.36841 | 168.67658 | 167.2215 | 0 |
| 1732579020 | 168.30165 | -1.81 | -1.07 | 168.5795 | 169.101 | 166.1558 | 0 |
| 1732492620 | 170.11431 | 0 | 0.00 | 170.11431 | 170.11431 | 170.11431 | 0 |
| 1732406220 | 170.11431 | 0 | 0.00 | 170.11431 | 170.11431 | 170.11431 | 0 |
| 1732319820 | 170.11431 | 2.7 | 1.62 | 167.36978 | 170.2111 | 167.0653 | 0 |
| 1732233420 | 167.41008 | -1.2 | -0.71 | 168.6099 | 168.68819 | 166.482 | 0 |
| 1732147020 | 168.6099 | 0.37 | 0.22 | 168.17128 | 168.6633 | 167.6661 | 0 |
| 1732060620 | 168.2412 | -1.03 | -0.61 | 169.3002 | 169.4654 | 167.5363 | 0 |
| 1731974220 | 169.2708 | 0.16 | 0.09 | 169.0583 | 170.4295 | 167.9094 | 0 |
| 1731887820 | 169.11573 | 0 | 0.00 | 169.11573 | 169.11573 | 169.11573 | 0 |
| 1731801420 | 169.11573 | 0 | 0.00 | 169.11573 | 169.11573 | 169.11573 | 0 |
| 1731715020 | 169.11573 | 0.62 | 0.37 | 168.4038 | 169.277 | 167.2785 | 0 |
| 1731628620 | 168.49978 | -0.23 | -0.14 | 168.755 | 170.38505 | 166.62057 | 0 |
| 1731542220 | 168.73472 | -2.74 | -1.60 | 171.51631 | 172.0284 | 168.4478 | 0 |
| 1731455820 | 171.47156 | 3.12 | 1.86 | 168.31247 | 171.5939 | 169.53 | 0 |
| 1731369420 | 168.34755 | -0.74 | -0.44 | 168.1131 | 170.3309 | 166.43369 | 0 |
| 1731283020 | 169.08467 | 0 | 0.00 | 169.08467 | 169.08467 | 169.08467 | 0 |
| 1731196620 | 169.08467 | 0 | 0.00 | 169.08467 | 169.08467 | 169.08467 | 0 |
| 1731110220 | 169.08467 | 0.85 | 0.50 | 168.27679 | 169.5603 | 166.8157 | 0 |
| 1731023820 | 168.2354 | 12.34 | 7.92 | 169.68844 | 170.2109 | 167.2803 | 0 |
| 1730937420 | 155.8908 | -10.84 | -6.50 | 166.6777 | 163.186 | 155.52303 | 0 |
| 1730851020 | 166.7329 | 1.96 | 1.19 | 164.7692 | 166.96279 | 163.91319 | 0 |
| 1730764620 | 164.7692 | 1.01 | 0.61 | 163.6079 | 166.14779 | 162.2823 | 0 |
| 1730678220 | 163.7621 | 0 | 0.00 | 163.7621 | 163.7621 | 163.7621 | 0 |
| 1730591820 | 163.7621 | 0 | 0.00 | 163.7621 | 163.7621 | 163.7621 | 0 |
| 1730505420 | 163.7621 | -2.26 | -1.36 | 166.02601 | 166.85 | 163.5859 | 0 |
| 1730419020 | 166.026 | -0.85 | -0.51 | 166.876 | 167.1794 | 165.93212 | 0 |
| 1730332620 | 166.87602 | 0.9 | 0.54 | 165.96377 | 167.1399 | 163.58303 | 0 |
| 1730246220 | 165.9724 | 0.18 | 0.11 | 165.7895 | 167.16569 | 164.9094 | 0 |
| 1730159820 | 165.78953 | -0.28 | -0.17 | 166.2362 | 166.7076 | 165.45635 | 0 |
| 1730073420 | 166.071 | 0 | 0.00 | 166.071 | 166.071 | 166.071 | 0 |
| 1729986960 | 166.071 | 0 | 0.00 | 166.071 | 166.071 | 166.071 | 0 |
| 1729900620 | 166.071 | -1.07 | -0.64 | 167.15386 | 167.6139 | 165.84342 | 0 |
| 1729814220 | 167.14501 | 0.95 | 0.57 | 166.20311 | 167.2708 | 164.8992 | 0 |
| 1729727820 | 166.19726 | -0.57 | -0.34 | 166.7692 | 167.78883 | 165.1456 | 0 |
| 1729641420 | 166.7692 | -0.6 | -0.36 | 167.3668 | 167.4687 | 165.6849 | 0 |
| 1729555020 | 167.3668 | -0.02 | -0.01 | 167.3874 | 168.0225 | 166.0071 | 0 |
| 1729468620 | 167.38758 | -0.11 | -0.06 | 167.3874 | 167.4941 | 167.3874 | 0 |
| 1729382220 | 167.4941 | 0 | 0.00 | 167.4941 | 167.4941 | 167.4941 | 0 |
| 1729295820 | 167.4941 | 0.09 | 0.05 | 167.4084 | 167.98035 | 166.62083 | 0 |
| 1729209420 | 167.40842 | 2.03 | 1.23 | 165.3814 | 167.4655 | 164.77359 | 0 |
| 1729123020 | 165.3814 | -0.89 | -0.53 | 166.2669 | 166.8052 | 164.7794 | 0 |
| 1729036620 | 166.2669 | 0.65 | 0.39 | 165.6142 | 166.84948 | 164.22407 | 0 |
| 1728950220 | 165.6142 | 0.49 | 0.30 | 165.7597 | 166.5128 | 163.9926 | 0 |
| 1728863820 | 165.1218 | -0.04 | -0.02 | 165.7597 | 165.7597 | 165.1218 | 0 |
| 1728777420 | 165.1571 | 0 | 0.00 | 165.1571 | 165.1571 | 165.1571 | 0 |
| 1728691020 | 165.1571 | -1.43 | -0.86 | 166.5872 | 166.77574 | 164.0143 | 0 |
| 1728604620 | 166.5872 | -0.14 | -0.09 | 166.7322 | 167.59907 | 166.07947 | 0 |
| 1728518220 | 166.73218 | -1.92 | -1.14 | 168.6518 | 168.981 | 166.6369 | 0 |
| 1728431820 | 168.6518 | 0.09 | 0.05 | 168.5627 | 169.8106 | 168.3688 | 0 |
| 1728345420 | 168.5627 | -1 | -0.59 | 169.4252 | 170.49699 | 168.49525 | 0 |
| 1728259020 | 169.55916 | 0.11 | 0.06 | 169.4252 | 169.55916 | 169.4252 | 0 |
| 1728172620 | 169.45321 | 0 | 0.00 | 169.45321 | 169.45321 | 169.45321 | 0 |
| 1728086220 | 169.45321 | 2.06 | 1.23 | 167.38839 | 169.607 | 166.60113 | 0 |
| 1727999820 | 167.38839 | -0.14 | -0.09 | 167.52174 | 168.50358 | 166.09555 | 0 |
| 1727913420 | 167.531 | 0.87 | 0.52 | 166.663 | 168.0477 | 165.2255 | 0 |
| 1727827020 | 166.66299 | 1.91 | 1.16 | 164.7541 | 166.663 | 164.8437 | 0 |
| 1727740620 | 164.75414 | -0.69 | -0.42 | 165.6485 | 165.99807 | 163.87687 | 0 |
| 1727654220 | 165.44612 | -0.02 | -0.01 | 165.6485 | 165.6485 | 165.44612 | 0 |
| 1727567760 | 165.47048 | 0 | 0.00 | 165.47048 | 165.47048 | 165.47048 | 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
