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 | -0.27 | -0.143137358851 | 188.63 | 189.6 | 188.02 | 0 | 0 | FX |
| 4 | -20.31 | -9.73307135669 | 208.67 | 209.54 | 188.02 | 0 | 0 | FX |
| 12 | -28.24 | -13.0378578024 | 216.6 | 223.41 | 188.02 | 0 | 0 | FX |
| 26 | -21.91 | -10.4199362724 | 210.27 | 223.41 | 188.02 | 0 | 0 | FX |
| 52 | -19.85 | -9.5336439172 | 208.21 | 223.41 | 188.02 | 0 | 0 | FX |
| 156 | 27.6 | 17.1684498632 | 160.76 | 223.41 | 146.97 | 0 | 0 | FX |
| 260 | -22.77 | -10.7848245157 | 211.13 | 239.16 | 146.97 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 189.6 | 0 | 0.00 | 189.6 | 189.6 | 189.6 | 0 |
| 1733011020 | 189.6 | 0 | 0.00 | 189.6 | 189.6 | 189.6 | 0 |
| 1732924620 | 189.6 | 0.23 | 0.12 | 189.37 | 189.6 | 189.37 | 0 |
| 1732838220 | 189.37 | 0.93 | 0.49 | 188.44 | 189.37 | 188.44 | 0 |
| 1732751820 | 188.44 | -0.27 | -0.14 | 188.71 | 188.71 | 188.44 | 0 |
| 1732665420 | 188.71 | 0.08 | 0.04 | 188.63 | 188.71 | 188.63 | 0 |
| 1732579020 | 188.63 | 0.61 | 0.32 | 188.63 | 188.63 | 188.02 | 0 |
| 1732492620 | 188.02 | 0 | 0.00 | 188.02 | 188.02 | 188.02 | 0 |
| 1732406220 | 188.02 | 0 | 0.00 | 188.02 | 188.02 | 188.02 | 0 |
| 1732319820 | 188.02 | -1.87 | -0.98 | 189.89 | 189.89 | 188.02 | 0 |
| 1732233420 | 189.89 | -1.15 | -0.60 | 191.04 | 191.04 | 189.89 | 0 |
| 1732147020 | 191.04 | -1.19 | -0.62 | 192.23 | 192.23 | 191.04 | 0 |
| 1732060620 | 192.23 | -1.22 | -0.63 | 193.45 | 193.45 | 192.23 | 0 |
| 1731974220 | 193.45 | -1.17 | -0.60 | 194.62 | 194.62 | 193.45 | 0 |
| 1731887820 | 194.62 | 0 | 0.00 | 194.62 | 194.62 | 194.62 | 0 |
| 1731801420 | 194.62 | 0 | 0.00 | 194.62 | 194.62 | 194.62 | 0 |
| 1731715020 | 194.62 | -5.9 | -2.94 | 194.26 | 194.62 | 194.26 | 0 |
| 1731628620 | 200.52 | 0 | 0.00 | 200.52 | 200.52 | 200.52 | 0 |
| 1731542220 | 200.52 | 0.35 | 0.17 | 200.17 | 200.52 | 200.17 | 0 |
| 1731455820 | 200.17 | -1.89 | -0.94 | 202.06 | 202.06 | 200.17 | 0 |
| 1731369420 | 202.06 | -2.29 | -1.12 | 202.06 | 204.35 | 202.06 | 0 |
| 1731283020 | 204.35 | 0 | 0.00 | 204.35 | 204.35 | 204.35 | 0 |
| 1731196620 | 204.35 | 0 | 0.00 | 204.35 | 204.35 | 204.35 | 0 |
| 1731110220 | 204.35 | -0.07 | -0.03 | 204.42 | 204.42 | 204.35 | 0 |
| 1731023820 | 204.42 | -0.65 | -0.32 | 205.07 | 205.07 | 204.42 | 0 |
| 1730937420 | 205.07 | -3.66 | -1.75 | 205.07 | 208.73 | 205.07 | 0 |
| 1730851020 | 208.73 | -0.81 | -0.39 | 208.73 | 209.54 | 208.73 | 0 |
| 1730764620 | 209.54 | 0.87 | 0.42 | 208.67 | 209.54 | 208.67 | 0 |
| 1730678220 | 208.67 | 0 | 0.00 | 208.67 | 208.67 | 208.67 | 0 |
| 1730591820 | 208.67 | 0 | 0.00 | 208.67 | 208.67 | 208.67 | 0 |
| 1730505420 | 208.67 | 0 | 0.00 | 208.67 | 208.67 | 208.67 | 0 |
| 1730419020 | 208.67 | 0.84 | 0.40 | 207.83 | 208.67 | 207.83 | 0 |
| 1730332620 | 207.83 | 0.48 | 0.23 | 207.35 | 207.83 | 207.35 | 0 |
| 1730246220 | 207.35 | -0.38 | -0.18 | 207.73 | 207.73 | 207.35 | 0 |
| 1730159820 | 207.73 | -0.1 | -0.05 | 207.73 | 207.83 | 207.73 | 0 |
| 1730073420 | 207.83 | 0 | 0.00 | 207.83 | 207.83 | 207.83 | 0 |
| 1729986960 | 207.83 | 0 | 0.00 | 207.83 | 207.83 | 207.83 | 0 |
| 1729900620 | 207.83 | 0.49 | 0.24 | 207.34 | 207.83 | 207.34 | 0 |
| 1729814220 | 207.34 | -0.13 | -0.06 | 207.47 | 207.47 | 207.34 | 0 |
| 1729727820 | 207.47 | -0.98 | -0.47 | 208.45 | 208.45 | 207.47 | 0 |
| 1729641420 | 208.45 | -0.36 | -0.17 | 208.81 | 208.81 | 208.45 | 0 |
| 1729555020 | 208.81 | 0.04 | 0.02 | 208.77 | 208.81 | 208.77 | 0 |
| 1729468620 | 208.77 | 0 | 0.00 | 208.77 | 208.77 | 208.77 | 0 |
| 1729382220 | 208.77 | 0 | 0.00 | 208.77 | 208.77 | 208.77 | 0 |
| 1729295820 | 208.77 | -0.36 | -0.17 | 209.13 | 209.13 | 208.77 | 0 |
| 1729209420 | 209.13 | -0.5 | -0.24 | 209.63 | 209.63 | 209.13 | 0 |
| 1729123020 | 209.63 | -0.25 | -0.12 | 209.88 | 209.88 | 209.63 | 0 |
| 1729036620 | 209.88 | -0.38 | -0.18 | 210.26 | 210.26 | 209.88 | 0 |
| 1728950220 | 210.26 | -0.8 | -0.38 | 211.06 | 211.06 | 210.26 | 0 |
| 1728863820 | 211.06 | 0 | 0.00 | 211.06 | 211.06 | 211.06 | 0 |
| 1728777420 | 211.06 | 0 | 0.00 | 211.06 | 211.06 | 211.06 | 0 |
| 1728691020 | 211.06 | -0.07 | -0.03 | 211.13 | 211.13 | 211.06 | 0 |
| 1728604620 | 211.13 | -0.51 | -0.24 | 211.13 | 211.13 | 211.13 | 0 |
| 1728518220 | 211.64 | -0.38 | -0.18 | 212.02 | 212.02 | 211.64 | 0 |
| 1728431820 | 212.02 | 0.39 | 0.18 | 211.63 | 212.02 | 211.63 | 0 |
| 1728345420 | 211.63 | -1.2 | -0.56 | 212.83 | 212.83 | 211.63 | 0 |
| 1728259020 | 212.83 | 0 | 0.00 | 212.83 | 212.83 | 212.83 | 0 |
| 1728172620 | 212.83 | -8.03 | -3.64 | 212.83 | 212.83 | 212.83 | 0 |
| 1728086220 | 220.86 | 6.72 | 3.14 | 220.86 | 220.86 | 220.86 | 0 |
| 1727999820 | 214.14 | 0 | 0.00 | 214.14 | 214.14 | 214.14 | 0 |
| 1727913420 | 214.14 | -0.39 | -0.18 | 214.53 | 214.53 | 214.14 | 0 |
| 1727827020 | 214.53 | -2 | -0.92 | 216.53 | 216.53 | 214.53 | 0 |
| 1727740620 | 216.53 | 0.52 | 0.24 | 216.01 | 216.53 | 216.01 | 0 |
| 1727654220 | 216.01 | 0 | 0.00 | 216.01 | 216.01 | 216.01 | 0 |
| 1727567760 | 216.01 | 0 | 0.00 | 216.01 | 216.01 | 216.01 | 0 |
| 1727481360 | 216.01 | -0.38 | -0.18 | 216.39 | 216.39 | 216.01 | 0 |
| 1727395020 | 216.39 | -6.17 | -2.77 | 217.03 | 217.03 | 216.39 | 0 |
| 1727308620 | 222.56 | 0 | 0.00 | 222.56 | 222.56 | 222.56 | 0 |
| 1727222220 | 222.56 | 0.3 | 0.13 | 222.26 | 222.56 | 222.26 | 0 |
| 1727135820 | 222.26 | -0.92 | -0.41 | 223.18 | 223.18 | 222.26 | 0 |
| 1727049420 | 223.18 | 0 | 0.00 | 223.18 | 223.18 | 223.18 | 0 |
| 1726963020 | 223.18 | 0 | 0.00 | 223.18 | 223.18 | 223.18 | 0 |
| 1726876620 | 223.18 | -0.23 | -0.10 | 223.41 | 223.41 | 223.18 | 0 |
| 1726790220 | 223.41 | 0.81 | 0.36 | 222.6 | 223.41 | 222.6 | 0 |
| 1726703820 | 222.6 | -0.09 | -0.04 | 222.69 | 222.69 | 222.6 | 0 |
| 1726617420 | 222.69 | 0.25 | 0.11 | 222.44 | 222.69 | 222.44 | 0 |
| 1726531020 | 222.44 | 0.63 | 0.28 | 221.81 | 222.44 | 221.81 | 0 |
| 1726444620 | 221.81 | 0 | 0.00 | 221.81 | 221.81 | 221.81 | 0 |
| 1726358220 | 221.81 | 0 | 0.00 | 221.81 | 221.81 | 221.81 | 0 |
| 1726271820 | 221.81 | 6.36 | 2.95 | 220.44 | 221.81 | 220.44 | 0 |
| 1726185420 | 215.45 | 0 | 0.00 | 215.45 | 215.45 | 215.45 | 0 |
| 1726099020 | 215.45 | 0.16 | 0.07 | 215.29 | 215.45 | 215.29 | 0 |
| 1726012620 | 215.29 | 0.01 | 0.00 | 215.28 | 215.29 | 215.28 | 0 |
| 1725926220 | 215.28 | -1.32 | -0.61 | 216.6 | 216.6 | 215.28 | 0 |
| 1725839820 | 216.6 | 0 | 0.00 | 216.6 | 216.6 | 216.6 | 0 |
| 1725753420 | 216.6 | 0 | 0.00 | 216.6 | 216.6 | 216.6 | 0 |
| 1725667020 | 216.6 | 0.17 | 0.08 | 216.43 | 216.6 | 216.43 | 0 |
| 1725580620 | 216.43 | 0.89 | 0.41 | 215.54 | 216.43 | 215.54 | 0 |
| 1725494220 | 215.54 | 0.34 | 0.16 | 215.2 | 215.54 | 215.2 | 0 |
| 1725407820 | 215.2 | -0.6 | -0.28 | 215.8 | 215.8 | 215.2 | 0 |
| 1725321420 | 215.8 | -0.25 | -0.12 | 215.8 | 216.05 | 215.8 | 0 |
| 1725235020 | 216.05 | 0 | 0.00 | 216.05 | 216.05 | 216.05 | 0 |
| 1725148620 | 216.05 | 0 | 0.00 | 216.05 | 216.05 | 216.05 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
