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 | -1.813 | -1.11480046732 | 162.63 | 164.1 | 159.57 | 0 | 0 | FX |
| 4 | -0.7485 | -0.463279598677 | 161.5655 | 164.57 | 159.57 | 0 | 0 | FX |
| 12 | -4.514 | -2.73028046767 | 165.331 | 164.981 | 156.1785 | 0 | 0 | FX |
| 26 | -4.2595 | -2.58031882188 | 165.0765 | 166.62 | 154.4115 | 0 | 0 | FX |
| 52 | 1.0425 | 0.652482091948 | 159.7745 | 175.43 | 5.892068 | 0 | 0 | FX |
| 156 | 32.289 | 25.1221523715 | 128.528 | 175.43 | 5.892068 | 0 | 0 | FX |
| 260 | 40.7095 | 33.8942197615 | 120.1075 | 175.43 | 5.892068 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738281420 | 160.228 | -1.55 | -0.96 | 161.7535 | 161.1975 | 160.132 | 0 |
| 1738195020 | 161.78 | -0.46 | -0.28 | 162.207 | 162.19999 | 161.3 | 0 |
| 1738108620 | 162.24 | 0.41 | 0.25 | 161.68 | 162.71 | 159.57 | 0 |
| 1738022220 | 161.8285 | -2.07 | -1.26 | 163.043 | 163.46 | 159.82499 | 0 |
| 1737935820 | 163.90041 | 0 | 0.00 | 163.90041 | 163.90041 | 163.90041 | 0 |
| 1737849420 | 163.90041 | 0 | 0.00 | 163.90041 | 163.90041 | 163.90041 | 0 |
| 1737763020 | 163.90041 | 1.26 | 0.77 | 162.63 | 164.1 | 162.095 | 0 |
| 1737676620 | 162.645 | -0.18 | -0.11 | 162.8345 | 163.15 | 162.1985 | 0 |
| 1737590220 | 162.82 | 0.72 | 0.44 | 162.11099 | 163.22 | 162.05 | 0 |
| 1737503820 | 162.101 | 0.32 | 0.20 | 161.805 | 162.26 | 161.07 | 0 |
| 1737417420 | 161.78 | 1.13 | 0.70 | 160.7115 | 162.33 | 160.61 | 0 |
| 1737331020 | 160.65321 | -0.39 | -0.24 | 161.04383 | 161.04383 | 160.548 | 0 |
| 1737244620 | 161.04383 | 0.39 | 0.24 | 161.04281 | 161.04383 | 160.65575 | 0 |
| 1737158220 | 160.65575 | 0.61 | 0.38 | 160.0455 | 161.04383 | 159.8915 | 0 |
| 1737071820 | 160.0415 | -0.81 | -0.51 | 160.826 | 160.887 | 159.7675 | 0 |
| 1736985420 | 160.854 | -2.03 | -1.25 | 162.87799 | 162.38 | 160.6635 | 0 |
| 1736899020 | 162.885 | 1.35 | 0.84 | 161.4285 | 162.92459 | 161.284 | 0 |
| 1736812620 | 161.5355 | -0.21 | -0.13 | 161.76499 | 161.68 | 160.03899 | 0 |
| 1736726220 | 161.75049 | 0.01 | 0.01 | 161.73649 | 161.75049 | 161.529 | 0 |
| 1736639820 | 161.73649 | -0 | -0.00 | 161.73649 | 161.73674 | 161.73649 | 0 |
| 1736553420 | 161.73674 | -1.03 | -0.63 | 162.71 | 163.19 | 161.2045 | 0 |
| 1736467020 | 162.768 | -0.44 | -0.27 | 163.18199 | 163.12 | 162.37 | 0 |
| 1736380620 | 163.21 | -0.48 | -0.29 | 163.6005 | 163.82 | 162.83 | 0 |
| 1736294220 | 163.69 | -0.12 | -0.07 | 163.80099 | 164.57 | 163.21 | 0 |
| 1736207820 | 163.8075 | 1.49 | 0.92 | 162.3235 | 164.02 | 162.49 | 0 |
| 1736121420 | 162.31798 | 0.19 | 0.12 | 162.12355 | 162.339 | 161.7955 | 0 |
| 1736035020 | 162.12355 | 0.02 | 0.01 | 162.12355 | 162.12355 | 162.08824 | 0 |
| 1735948620 | 162.10683 | 0.53 | 0.33 | 161.56549 | 162.22359 | 161.38 | 0 |
| 1735862220 | 161.579 | -1.69 | -1.03 | 163.251 | 162.94999 | 160.875 | 0 |
| 1735775820 | 163.267 | -0.13 | -0.08 | 162.85119 | 163.267 | 162.72049 | 0 |
| 1735689420 | 163.4 | 0 | 0.00 | 163.4 | 163.4 | 163.4 | 0 |
| 1735603020 | 163.4 | -1.28 | -0.78 | 164.733 | 164.90549 | 162.8145 | 0 |
| 1735516620 | 164.67949 | 0.07 | 0.04 | 164.6064 | 164.729 | 164.3964 | 0 |
| 1735430220 | 164.6064 | -0.02 | -0.01 | 164.6064 | 164.62356 | 164.55531 | 0 |
| 1735343760 | 164.62356 | 0.13 | 0.08 | 164.4785 | 164.91 | 163.808 | 0 |
| 1735257420 | 164.4975 | 1.07 | 0.65 | 163.39349 | 164.75399 | 163.47999 | 0 |
| 1735171020 | 163.4305 | 0.02 | 0.01 | 163.41 | 164.30848 | 161.52404 | 0 |
| 1735084620 | 163.41 | -0.06 | -0.04 | 163.532 | 164.00626 | 163.038 | 0 |
| 1734998220 | 163.4715 | 0.16 | 0.10 | 163.357 | 163.63999 | 162.85 | 0 |
| 1734911820 | 163.31049 | 0.09 | 0.06 | 163.22048 | 163.4213 | 163.0705 | 0 |
| 1734825420 | 163.22048 | 0 | 0.00 | 163.22048 | 163.22048 | 163.16999 | 0 |
| 1734739020 | 163.22048 | -0.18 | -0.11 | 163.383 | 163.22048 | 162.35 | 0 |
| 1734652620 | 163.3985 | 3.3 | 2.06 | 160.149 | 163.81 | 160.9605 | 0 |
| 1734566220 | 160.09899 | -1.07 | -0.66 | 161.1485 | 161.561 | 159.811 | 0 |
| 1734479820 | 161.1695 | -0.91 | -0.56 | 162.062 | 162.09 | 160.76 | 0 |
| 1734393420 | 162.079 | 0.56 | 0.34 | 161.269 | 162.21 | 161.169 | 0 |
| 1734307020 | 161.52229 | 0 | 0.00 | 161.52229 | 161.52229 | 161.52229 | 0 |
| 1734220620 | 161.52229 | 0 | 0.00 | 161.52229 | 161.52229 | 161.52229 | 0 |
| 1734134220 | 161.52229 | 1.77 | 1.11 | 159.7995 | 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 | 159.9075 | 160.677 | 158.653 | 0 |
| 1733875020 | 159.8825 | 0.08 | 0.05 | 159.786 | 160.07 | 159.37799 | 0 |
| 1733788620 | 159.80449 | 1.39 | 0.88 | 158.3675 | 160 | 157.88999 | 0 |
| 1733702220 | 158.41399 | -0.18 | -0.11 | 158.5946 | 158.67921 | 158.225 | 0 |
| 1733615820 | 158.5946 | 0 | 0.00 | 158.5946 | 158.67921 | 158.5577 | 0 |
| 1733529420 | 158.5946 | -0.39 | -0.24 | 158.9515 | 159.577 | 158.0985 | 0 |
| 1733443020 | 158.9815 | 0.69 | 0.44 | 158.24 | 159.38999 | 157.558 | 0 |
| 1733356620 | 158.287 | 1.02 | 0.65 | 157.28 | 158.66999 | 157.54 | 0 |
| 1733270220 | 157.2655 | 0.23 | 0.14 | 157.01499 | 157.99 | 156.1785 | 0 |
| 1733183820 | 157.04 | -0.97 | -0.61 | 158.02699 | 158.65 | 156.381 | 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 | 159.6655 | 158.8965 | 158.034 | 0 |
| 1732838220 | 159.6635 | -0.2 | -0.12 | 159.81899 | 160.35 | 159.43 | 0 |
| 1732751820 | 159.8625 | -0.66 | -0.41 | 160.4485 | 160.06049 | 159.08949 | 0 |
| 1732665420 | 160.5205 | -0.93 | -0.58 | 161.264 | 162.01 | 160.29481 | 0 |
| 1732579020 | 161.453 | 0.22 | 0.14 | 161.511 | 162.13 | 160.957 | 0 |
| 1732492620 | 161.22831 | 0 | 0.00 | 161.22831 | 161.22831 | 161.22831 | 0 |
| 1732406220 | 161.22831 | 0 | 0.00 | 161.22831 | 161.22831 | 161.22831 | 0 |
| 1732319820 | 161.22831 | -0.22 | -0.14 | 161.406 | 162.5 | 159.876 | 0 |
| 1732233420 | 161.4495 | -2.33 | -1.42 | 163.75899 | 163.78 | 161.38 | 0 |
| 1732147020 | 163.776 | -0.34 | -0.21 | 164.119 | 164.7605 | 163.1595 | 0 |
| 1732060620 | 164.114 | 0.31 | 0.19 | 163.80099 | 164.16999 | 161.4985 | 0 |
| 1731974220 | 163.80699 | 0.88 | 0.54 | 162.872 | 164.01335 | 162.71 | 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 | 164.77 | 164.97999 | 162.31549 | 0 |
| 1731628620 | 164.7615 | 0.56 | 0.34 | 164.20599 | 164.981 | 163.81049 | 0 |
| 1731542220 | 164.204 | 0.01 | 0.00 | 164.2075 | 164.82 | 163.6295 | 0 |
| 1731455820 | 164.197 | 0.56 | 0.34 | 163.70849 | 164.371 | 163.24 | 0 |
| 1731369420 | 163.638 | -0.2 | -0.12 | 163.8145 | 164.66999 | 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 | 165.33099 | 164.91999 | 163.21 | 0 |
| 1731023820 | 165.36 | -0.28 | -0.17 | 165.613 | 165.91999 | 165 | 0 |
| 1730937420 | 165.6355 | -0.01 | -0.00 | 165.5405 | 166.12 | 164.9205 | 0 |
| 1730851020 | 165.64349 | 0.14 | 0.08 | 165.57499 | 166.4725 | 165.43 | 0 |
| 1730764620 | 165.5045 | -0.1 | -0.06 | 165.518 | 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 | 165.38149 | 166.54 | 165.35 | 0 |
| 1730419020 | 165.404 | -0.97 | -0.59 | 166.354 | 166.3605 | 164.93 | 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
