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 | 1.95148 | 1.21007757226 | 161.269 | 163.81 | 159.811 | 0 | 0 | FX |
| 4 | 1.70948 | 1.05842945682 | 161.511 | 163.81 | 156.1785 | 0 | 0 | FX |
| 12 | 4.42245 | 2.78495268487 | 158.79803 | 166.62 | 156.1785 | 0 | 0 | FX |
| 26 | -6.94252 | -4.07992336759 | 170.163 | 175.43 | 154.4115 | 0 | 0 | FX |
| 52 | 6.20998 | 3.95513675837 | 157.0105 | 175.43 | 5.892068 | 0 | 0 | FX |
| 156 | 35.03098 | 27.3274956217 | 128.1895 | 175.43 | 5.892068 | 0 | 0 | FX |
| 260 | 41.96983 | 34.6141072233 | 121.25065 | 175.43 | 5.892068 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 163.22048 | -0.18 | -0.11 | 163.38149 | 163.22048 | 162.35 | 0 |
| 1734652620 | 163.3985 | 3.3 | 2.06 | 160.1525 | 163.81 | 160.9385 | 0 |
| 1734566220 | 160.1 | -1.07 | -0.67 | 161.1585 | 161.58 | 159.81299 | 0 |
| 1734479820 | 161.1745 | -0.9 | -0.56 | 162.06049 | 162.09 | 160.76 | 0 |
| 1734393420 | 162.079 | 0.77 | 0.48 | 161.27 | 162.21 | 161.169 | 0 |
| 1734307020 | 161.3115 | -0.21 | -0.13 | 161.67384 | 161.67384 | 161.09279 | 0 |
| 1734220620 | 161.52229 | 0 | 0.00 | 161.52229 | 161.52229 | 161.52229 | 0 |
| 1734134220 | 161.52229 | 1.77 | 1.11 | 159.809 | 161.58045 | 159.74 | 0 |
| 1734047820 | 159.7515 | -0.21 | -0.13 | 159.9605 | 160.56 | 159.11 | 0 |
| 1733961420 | 159.965 | 0.08 | 0.05 | 159.9035 | 160.69 | 158.6695 | 0 |
| 1733875020 | 159.8825 | 0.08 | 0.05 | 159.7755 | 160.07 | 159.37 | 0 |
| 1733788620 | 159.80449 | 1.21 | 0.76 | 158.368 | 160 | 157.8975 | 0 |
| 1733702220 | 158.5946 | 0 | 0.00 | 158.5946 | 158.5946 | 158.5946 | 0 |
| 1733615820 | 158.5946 | 0 | 0.00 | 158.5946 | 158.5946 | 158.5946 | 0 |
| 1733529420 | 158.5946 | -0.39 | -0.24 | 158.9515 | 159.577 | 158.094 | 0 |
| 1733443020 | 158.9815 | 0.7 | 0.44 | 158.24 | 159.38999 | 157.55 | 0 |
| 1733356620 | 158.286 | 1.02 | 0.65 | 157.262 | 158.66999 | 157.54 | 0 |
| 1733270220 | 157.2705 | 0.22 | 0.14 | 156.99 | 157.99 | 156.18 | 0 |
| 1733183820 | 157.053 | -0.96 | -0.61 | 158.0265 | 158.65 | 156.38 | 0 |
| 1733097420 | 158.01 | -0.46 | -0.29 | 158.4687 | 158.489 | 157.972 | 0 |
| 1733011020 | 158.4687 | -0.01 | -0.01 | 158.47927 | 158.47927 | 158.41999 | 0 |
| 1732924620 | 158.47927 | -1.18 | -0.74 | 159.65549 | 158.8965 | 158.0325 | 0 |
| 1732838220 | 159.6635 | -0.2 | -0.13 | 159.8295 | 160.347 | 159.43 | 0 |
| 1732751820 | 159.86349 | -0.66 | -0.41 | 160.4485 | 160.06049 | 159.0925 | 0 |
| 1732665420 | 160.5205 | -0.93 | -0.58 | 161.193 | 162.03 | 160.3 | 0 |
| 1732579020 | 161.453 | 0.2 | 0.13 | 161.5095 | 162.13 | 160.957 | 0 |
| 1732492620 | 161.24914 | 0 | 0.00 | 161.24914 | 161.24914 | 161.24914 | 0 |
| 1732406220 | 161.24914 | 0.02 | 0.01 | 161.24914 | 161.24914 | 161.22831 | 0 |
| 1732319820 | 161.22831 | -0.22 | -0.14 | 161.411 | 162.5 | 159.87899 | 0 |
| 1732233420 | 161.4515 | -2.32 | -1.42 | 163.755 | 163.78 | 161.382 | 0 |
| 1732147020 | 163.775 | -0.34 | -0.21 | 164.1145 | 164.77 | 163.1595 | 0 |
| 1732060620 | 164.1185 | 0.31 | 0.19 | 163.79499 | 164.16 | 161.4975 | 0 |
| 1731974220 | 163.80699 | 0.88 | 0.54 | 162.8885 | 164.01335 | 162.72 | 0 |
| 1731887820 | 162.92949 | 0.17 | 0.11 | 162.75771 | 163.0325 | 162.3985 | 0 |
| 1731801420 | 162.75771 | 0.01 | 0.01 | 162.75771 | 162.76825 | 162.75148 | 0 |
| 1731715020 | 162.74291 | -2.02 | -1.23 | 164.785 | 164.97999 | 162.321 | 0 |
| 1731628620 | 164.7615 | 0.56 | 0.34 | 164.215 | 164.981 | 163.8125 | 0 |
| 1731542220 | 164.199 | 0 | 0.00 | 164.20249 | 164.81 | 163.63749 | 0 |
| 1731455820 | 164.197 | 0.56 | 0.34 | 163.70849 | 164.371 | 163.24 | 0 |
| 1731369420 | 163.638 | -0.2 | -0.12 | 163.8265 | 164.68 | 163.57 | 0 |
| 1731283020 | 163.83699 | 0.14 | 0.08 | 163.73043 | 163.8745 | 163.51827 | 0 |
| 1731196620 | 163.69826 | 0 | 0.00 | 163.69826 | 163.69826 | 163.69826 | 0 |
| 1731110220 | 163.69826 | -1.66 | -1.00 | 165.328 | 164.91999 | 163.21 | 0 |
| 1731023820 | 165.36 | -0.28 | -0.17 | 165.632 | 165.91999 | 165 | 0 |
| 1730937420 | 165.6385 | 0.01 | 0.01 | 165.54 | 166.12 | 164.928 | 0 |
| 1730851020 | 165.6275 | 0.12 | 0.07 | 165.586 | 166.4725 | 165.4385 | 0 |
| 1730764620 | 165.5045 | -0.1 | -0.06 | 165.5555 | 165.87 | 165.33 | 0 |
| 1730678220 | 165.6055 | -0.82 | -0.49 | 166.42728 | 166.50344 | 165.4615 | 0 |
| 1730591820 | 166.42728 | -0.08 | -0.05 | 166.50344 | 166.51 | 166.42728 | 0 |
| 1730505420 | 166.50344 | 1.1 | 0.66 | 165.36949 | 166.54 | 165.35 | 0 |
| 1730419020 | 165.404 | -0.97 | -0.58 | 166.3595 | 166.3605 | 9.0E-7 | 0 |
| 1730332620 | 166.37 | 0.52 | 0.31 | 165.8225 | 166.61 | 165.5 | 0 |
| 1730246220 | 165.854 | 0.16 | 0.10 | 165.6365 | 166.09 | 165.15 | 0 |
| 1730159820 | 165.693 | 0.56 | 0.34 | 165.1155 | 165.865 | 164.90199 | 0 |
| 1730073420 | 165.1335 | 0.63 | 0.38 | 164.50792 | 165.44883 | 164.48278 | 0 |
| 1729986960 | 164.50792 | 0.03 | 0.02 | 164.50792 | 164.50792 | 164.48278 | 0 |
| 1729900620 | 164.48278 | 0.17 | 0.10 | 164.302 | 164.79249 | 163.9455 | 0 |
| 1729814220 | 164.3125 | -0.38 | -0.23 | 164.6515 | 164.555 | 0.0011003 | 0 |
| 1729727820 | 164.6955 | 1.51 | 0.93 | 163.175 | 165.03 | 163.88999 | 0 |
| 1729641420 | 163.185 | 0.3 | 0.18 | 162.899 | 163.66999 | 162.78049 | 0 |
| 1729555020 | 162.885 | 0.31 | 0.19 | 162.5875 | 163.22 | 162.05 | 0 |
| 1729468620 | 162.571 | -0.05 | -0.03 | 162.62235 | 162.6365 | 162.34722 | 0 |
| 1729382220 | 162.62235 | -0.05 | -0.03 | 162.62235 | 162.6713 | 162.44837 | 0 |
| 1729295820 | 162.6713 | 0.08 | 0.05 | 162.5265 | 162.866 | 162.19149 | 0 |
| 1729209420 | 162.59 | 0.18 | 0.11 | 162.3955 | 162.81711 | 161.84 | 0 |
| 1729123020 | 162.41 | 0.12 | 0.07 | 162.226 | 162.9 | 162.262 | 0 |
| 1729036620 | 162.29 | -0.99 | -0.61 | 163.3415 | 163.16 | 162.252 | 0 |
| 1728950220 | 163.2795 | 0.15 | 0.09 | 163.089 | 163.62 | 162.96 | 0 |
| 1728863820 | 163.12899 | -0.17 | -0.10 | 163.27256 | 163.27256 | 162.929 | 0 |
| 1728777420 | 163.29445 | 0 | 0.00 | 163.29445 | 163.29445 | 163.29445 | 0 |
| 1728691020 | 163.29445 | 0.71 | 0.43 | 162.6225 | 163.41999 | 162.49 | 0 |
| 1728604620 | 162.5885 | -0.62 | -0.38 | 163.163 | 163.436 | 162.151 | 0 |
| 1728518220 | 163.21 | 0.6 | 0.37 | 162.6235 | 163.47999 | 162.3845 | 0 |
| 1728431820 | 162.61099 | 0.03 | 0.02 | 162.5705 | 162.847 | 162.0035 | 0 |
| 1728345420 | 162.583 | -0.73 | -0.44 | 163.223 | 163.06 | 162.038 | 0 |
| 1728259020 | 163.308 | 0.05 | 0.03 | 163.25353 | 163.57 | 163.0645 | 0 |
| 1728172620 | 163.25353 | -0.04 | -0.03 | 163.25353 | 163.29746 | 163.165 | 0 |
| 1728086220 | 163.29746 | 1.26 | 0.78 | 162.03299 | 163.38999 | 161 | 0 |
| 1727999820 | 162.04 | 0.12 | 0.07 | 161.876 | 162.37 | 161.37 | 0 |
| 1727913420 | 161.91999 | 2.89 | 1.82 | 159.06549 | 163.344 | 158.69999 | 0 |
| 1727827020 | 159.031 | -1.01 | -0.63 | 160.052 | 160.91 | 158.376 | 0 |
| 1727740620 | 160.04249 | 0.55 | 0.35 | 159.4935 | 160.13 | 158.11 | 0 |
| 1727654220 | 159.4895 | 0.69 | 0.44 | 158.79803 | 159.6605 | 158.6026 | 0 |
| 1727567760 | 158.79803 | 0.06 | 0.04 | 158.79803 | 158.79803 | 158.74 | 0 |
| 1727481360 | 158.74 | -3.43 | -2.12 | 162.1665 | 163.4925 | 158.5805 | 0 |
| 1727395020 | 162.171 | 1.12 | 0.70 | 161.064 | 162.20719 | 160.7475 | 0 |
| 1727308620 | 161.05099 | 1.05 | 0.66 | 159.993 | 161.674 | 160.25 | 0 |
| 1727222220 | 159.9985 | 0.39 | 0.25 | 159.5865 | 161.11 | 159.75 | 0 |
| 1727135820 | 159.6065 | -1.12 | -0.70 | 160.805 | 161.15 | 159.0445 | 0 |
| 1727049420 | 160.72417 | 0 | 0.00 | 160.72417 | 160.72417 | 160.72417 | 0 |
| 1726963020 | 160.72417 | 0 | 0.00 | 160.72417 | 160.72417 | 160.72417 | 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
