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 | -0.13 | -0.0946693853772 | 137.32 | 138.72 | 136.59 | 0 | 0 | FX |
| 4 | 3.09 | 2.30425055928 | 134.1 | 138.72 | 134.1 | 0 | 0 | FX |
| 12 | -1.27 | -0.917232413693 | 138.46 | 138.72 | 133.11 | 0 | 0 | FX |
| 26 | -8.32 | -5.71782008109 | 145.51 | 147.67 | 133.11 | 0 | 0 | FX |
| 52 | -6.25 | -4.35722253207 | 143.44 | 147.67 | 133.11 | 0 | 0 | FX |
| 156 | 21.182 | 18.2590855803 | 116.008 | 171.96 | 112.245 | 0 | 0 | FX |
| 260 | 35.032 | 34.2919790912 | 102.158 | 171.96 | 73.499 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 137.19 | 0.6 | 0.44 | 136.59 | 137.19 | 136.59 | 0 |
| 1740959820 | 136.59 | 0 | 0.00 | 136.59 | 136.59 | 136.59 | 0 |
| 1740873420 | 136.59 | 0 | 0.00 | 136.59 | 136.59 | 136.59 | 0 |
| 1740787020 | 136.59 | -0.49 | -0.36 | 137.08 | 137.08 | 136.59 | 0 |
| 1740700620 | 137.08 | -0.2 | -0.15 | 137.28 | 137.28 | 137.08 | 0 |
| 1740614220 | 137.28 | -1.44 | -1.04 | 138.72 | 138.72 | 137.28 | 0 |
| 1740527820 | 138.72 | 1.4 | 1.02 | 137.32 | 138.72 | 137.32 | 0 |
| 1740441420 | 137.32 | -0.09 | -0.07 | 137.41 | 137.41 | 137.32 | 0 |
| 1740355020 | 137.41 | 0 | 0.00 | 137.41 | 137.41 | 137.41 | 0 |
| 1740268620 | 137.41 | 0 | 0.00 | 137.41 | 137.41 | 137.41 | 0 |
| 1740182220 | 137.41 | 0.51 | 0.37 | 136.9 | 137.41 | 136.9 | 0 |
| 1740095820 | 136.9 | 0.23 | 0.17 | 136.66999 | 136.9 | 136.66999 | 0 |
| 1740009420 | 136.66999 | -0.13 | -0.10 | 136.8 | 136.8 | 136.66999 | 0 |
| 1739923020 | 136.8 | -0.25 | -0.18 | 137.05 | 137.05 | 136.8 | 0 |
| 1739836620 | 137.05 | 0.08 | 0.06 | 136.97 | 137.05 | 136.97 | 0 |
| 1739750220 | 136.97 | 0 | 0.00 | 136.97 | 136.97 | 136.97 | 0 |
| 1739663820 | 136.97 | 0 | 0.00 | 136.97 | 136.97 | 136.97 | 0 |
| 1739577420 | 136.97 | 0.84 | 0.62 | 136.13 | 136.97 | 136.13 | 0 |
| 1739491020 | 136.13 | 0.24 | 0.18 | 135.88999 | 136.13 | 135.88999 | 0 |
| 1739404620 | 135.88999 | 0.7 | 0.52 | 135.19 | 135.88999 | 135.19 | 0 |
| 1739318220 | 135.19 | 0.19 | 0.14 | 135 | 135.19 | 135 | 0 |
| 1739231820 | 135 | -0.8 | -0.59 | 135.8 | 135.8 | 135 | 0 |
| 1739145420 | 135.8 | 0 | 0.00 | 135.8 | 135.8 | 135.8 | 0 |
| 1739059020 | 135.8 | 0 | 0.00 | 135.8 | 135.8 | 135.8 | 0 |
| 1738972620 | 135.8 | 0.26 | 0.19 | 135.54 | 135.8 | 135.54 | 0 |
| 1738886220 | 135.54 | -0.69 | -0.51 | 136.22999 | 136.22999 | 135.54 | 0 |
| 1738799820 | 136.22999 | 1.21 | 0.90 | 135.02 | 136.22999 | 135.02 | 0 |
| 1738713420 | 135.02 | 0.92 | 0.69 | 134.1 | 135.02 | 134.1 | 0 |
| 1738627020 | 134.1 | -1.62 | -1.19 | 135.72 | 135.72 | 134.1 | 0 |
| 1738540620 | 135.72 | 0 | 0.00 | 135.72 | 135.72 | 135.72 | 0 |
| 1738454220 | 135.72 | 0 | 0.00 | 135.72 | 135.72 | 135.72 | 0 |
| 1738367820 | 135.72 | -0.19 | -0.14 | 135.91 | 135.91 | 135.72 | 0 |
| 1738281420 | 135.91 | -0.04 | -0.03 | 135.94999 | 135.94999 | 135.91 | 0 |
| 1738195020 | 135.94999 | -0.25 | -0.18 | 136.19999 | 136.19999 | 135.94999 | 0 |
| 1738108620 | 136.19999 | -1.21 | -0.88 | 137.41 | 137.41 | 136.19999 | 0 |
| 1738022220 | 137.41 | 0.43 | 0.31 | 136.97999 | 137.41 | 136.97999 | 0 |
| 1737935820 | 136.97999 | 0 | 0.00 | 136.97999 | 136.97999 | 136.97999 | 0 |
| 1737849420 | 136.97999 | 0 | 0.00 | 136.97999 | 136.97999 | 136.97999 | 0 |
| 1737763020 | 136.97999 | 1.02 | 0.75 | 135.96 | 136.97999 | 135.96 | 0 |
| 1737676620 | 135.96 | -0.41 | -0.30 | 136.37 | 136.37 | 135.96 | 0 |
| 1737590220 | 136.37 | 1.22 | 0.90 | 135.15 | 136.37 | 135.15 | 0 |
| 1737503820 | 135.15 | 0.28 | 0.21 | 134.87 | 135.15 | 134.87 | 0 |
| 1737417420 | 134.87 | 0.34 | 0.25 | 134.53 | 134.87 | 134.53 | 0 |
| 1737331020 | 134.53 | 0 | 0.00 | 134.53 | 134.53 | 134.53 | 0 |
| 1737244620 | 134.53 | 0 | 0.00 | 134.53 | 134.53 | 134.53 | 0 |
| 1737158220 | 134.53 | 0.14 | 0.10 | 134.38999 | 134.53 | 134.38999 | 0 |
| 1737071820 | 134.38999 | -0.15 | -0.11 | 134.54 | 134.54 | 134.38999 | 0 |
| 1736985420 | 134.54 | 0.67 | 0.50 | 133.87 | 134.54 | 133.87 | 0 |
| 1736899020 | 133.87 | 0.76 | 0.57 | 133.11 | 133.87 | 133.11 | 0 |
| 1736812620 | 133.11 | -1.47 | -1.09 | 134.58 | 134.58 | 133.11 | 0 |
| 1736726220 | 134.58 | 0 | 0.00 | 134.58 | 134.58 | 134.58 | 0 |
| 1736639820 | 134.58 | 0 | 0.00 | 134.58 | 134.58 | 134.58 | 0 |
| 1736553420 | 134.58 | 0.09 | 0.07 | 134.49 | 134.58 | 134.49 | 0 |
| 1736467020 | 134.49 | 0.14 | 0.10 | 134.35 | 134.49 | 134.35 | 0 |
| 1736380620 | 134.35 | -1.57 | -1.16 | 135.91999 | 135.91999 | 134.35 | 0 |
| 1736294220 | 135.91999 | -0.2 | -0.15 | 136.12 | 136.12 | 135.91999 | 0 |
| 1736207820 | 136.12 | 1.61 | 1.20 | 134.51 | 136.12 | 134.51 | 0 |
| 1736121420 | 134.51 | 0 | 0.00 | 134.51 | 134.51 | 134.51 | 0 |
| 1736035020 | 134.51 | 0 | 0.00 | 134.51 | 134.51 | 134.51 | 0 |
| 1735948620 | 134.51 | -0.45 | -0.33 | 134.96 | 134.96 | 134.51 | 0 |
| 1735862220 | 134.96 | -1.03 | -0.76 | 134.96 | 135.99 | 134.96 | 0 |
| 1735775820 | 135.99 | -0.54 | -0.40 | 135.99 | 135.99 | 135.99 | 0 |
| 1735689420 | 136.53 | 0 | 0.00 | 136.53 | 136.53 | 136.53 | 0 |
| 1735603020 | 136.53 | 0.04 | 0.03 | 136.49 | 136.53 | 136.49 | 0 |
| 1735516620 | 136.49 | 0 | 0.00 | 136.49 | 136.49 | 136.49 | 0 |
| 1735430220 | 136.49 | 0 | 0.00 | 136.49 | 136.49 | 136.49 | 0 |
| 1735343760 | 136.49 | 0.57 | 0.42 | 136.49 | 136.49 | 135.91999 | 0 |
| 1735257420 | 135.91999 | 0 | 0.00 | 135.91999 | 135.91999 | 135.91999 | 0 |
| 1735171020 | 135.91999 | 0 | 0.00 | 135.91999 | 135.91999 | 135.91999 | 0 |
| 1735084620 | 135.91999 | -0.07 | -0.05 | 135.99 | 135.99 | 135.91999 | 0 |
| 1734998220 | 135.99 | 0.04 | 0.03 | 135.94999 | 135.99 | 135.94999 | 0 |
| 1734911820 | 135.94999 | 0 | 0.00 | 135.94999 | 135.94999 | 135.94999 | 0 |
| 1734825420 | 135.94999 | 0 | 0.00 | 135.94999 | 135.94999 | 135.94999 | 0 |
| 1734739020 | 135.94999 | -0.13 | -0.10 | 136.08 | 136.08 | 135.94999 | 0 |
| 1734652620 | 136.08 | -1.22 | -0.89 | 137.3 | 137.3 | 136.08 | 0 |
| 1734566220 | 137.3 | 0.14 | 0.10 | 137.16 | 137.3 | 137.16 | 0 |
| 1734479820 | 137.16 | 0.07 | 0.05 | 137.09 | 137.16 | 137.09 | 0 |
| 1734393420 | 137.09 | -0.08 | -0.06 | 137.16999 | 137.16999 | 137.09 | 0 |
| 1734307020 | 137.16999 | 0 | 0.00 | 137.16999 | 137.16999 | 137.16999 | 0 |
| 1734220620 | 137.16999 | 0 | 0.00 | 137.16999 | 137.16999 | 137.16999 | 0 |
| 1734134220 | 137.16999 | -0.25 | -0.18 | 137.41999 | 137.41999 | 137.16999 | 0 |
| 1734047820 | 137.41999 | -0.16 | -0.12 | 137.58 | 137.58 | 137.41999 | 0 |
| 1733961420 | 137.58 | -0.37 | -0.27 | 137.94999 | 137.94999 | 137.58 | 0 |
| 1733875020 | 137.94999 | -0.51 | -0.37 | 138.46 | 138.46 | 137.94999 | 0 |
| 1733788620 | 138.46 | -0.25 | -0.18 | 138.71 | 138.71 | 138.46 | 0 |
| 1733702220 | 138.71 | 0 | 0.00 | 138.71 | 138.71 | 138.71 | 0 |
| 1733615820 | 138.71 | 0 | 0.00 | 138.71 | 138.71 | 138.71 | 0 |
| 1733529420 | 138.71 | 0.67 | 0.49 | 138.04 | 138.71 | 138.04 | 0 |
| 1733443020 | 138.04 | 0.4 | 0.29 | 137.63999 | 138.04 | 137.63999 | 0 |
| 1733356620 | 137.63999 | -0.31 | -0.22 | 137.94999 | 137.94999 | 137.63999 | 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
