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 | 2.7375 | 1.94398483159 | 140.819 | 143.895 | 141.083 | 0 | 0 | FX |
| 4 | 2.5285 | 1.7929063732 | 141.028 | 143.895 | 139.22 | 0 | 0 | FX |
| 12 | 6.5205 | 4.758238711 | 137.036 | 143.895 | 133.4785 | 0 | 0 | FX |
| 26 | 7.974 | 5.88128998949 | 135.5825 | 143.895 | 133.4785 | 0 | 0 | FX |
| 52 | 6.118 | 4.45144555565 | 137.4385 | 143.895 | 128.75 | 0 | 0 | FX |
| 156 | 27.206 | 23.3827959484 | 116.3505 | 144.256 | 109.4115 | 0 | 0 | FX |
| 260 | 26.4545 | 22.5909890523 | 117.102 | 156.541 | 105.1505 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 143.25399 | 0.48 | 0.34 | 142.949 | 143.8605 | 142.339 | 0 |
| 1732579020 | 142.7705 | 0.57 | 0.40 | 141.584 | 143.139 | 141.4605 | 0 |
| 1732492620 | 142.201 | 0 | 0.00 | 142.201 | 142.201 | 142.201 | 0 |
| 1732406220 | 142.201 | 0 | 0.00 | 142.201 | 142.201 | 142.201 | 0 |
| 1732319820 | 142.201 | -0.11 | -0.08 | 142.3035 | 143.895 | 141.91749 | 0 |
| 1732233420 | 142.3135 | 0.15 | 0.10 | 142.211 | 142.586 | 141.585 | 0 |
| 1732147020 | 142.165 | 1.35 | 0.96 | 140.81899 | 142.4385 | 141.083 | 0 |
| 1732060620 | 140.81299 | -0.55 | -0.39 | 141.3745 | 142.33099 | 140.7945 | 0 |
| 1731974220 | 141.364 | -1.23 | -0.86 | 142.613 | 143.0045 | 141.14949 | 0 |
| 1731887820 | 142.589 | 0.2 | 0.14 | 142.65799 | 142.7055 | 142.3915 | 0 |
| 1731801420 | 142.3915 | 0 | 0.00 | 142.3915 | 142.3915 | 142.3915 | 0 |
| 1731715020 | 142.3915 | -0.96 | -0.67 | 143.342 | 143.297 | 141.7975 | 0 |
| 1731628620 | 143.35 | 0.22 | 0.15 | 143.107 | 143.87 | 142.3005 | 0 |
| 1731542220 | 143.13 | 0.65 | 0.46 | 142.4965 | 143.3835 | 141.851 | 0 |
| 1731455820 | 142.4785 | 0.7 | 0.50 | 141.747 | 142.85149 | 141.91749 | 0 |
| 1731369420 | 141.77449 | 0.31 | 0.22 | 141.4735 | 142.55449 | 141.4035 | 0 |
| 1731283020 | 141.465 | -0.05 | -0.03 | 141.7605 | 141.7935 | 141.33699 | 0 |
| 1731196620 | 141.5115 | 0 | 0.00 | 141.5115 | 141.5115 | 141.5115 | 0 |
| 1731110220 | 141.5115 | 1.56 | 1.12 | 139.947 | 142.169 | 140.08099 | 0 |
| 1731023820 | 139.94999 | -2.5 | -1.75 | 142.476 | 142.2015 | 139.22 | 0 |
| 1730937420 | 142.447 | 1.57 | 1.11 | 140.8795 | 143.66749 | 142.00299 | 0 |
| 1730851020 | 140.88 | -0.72 | -0.51 | 141.615 | 141.5965 | 140.773 | 0 |
| 1730764620 | 141.59549 | -0.09 | -0.06 | 141.6715 | 141.727 | 140.7115 | 0 |
| 1730678220 | 141.683 | -0.6 | -0.42 | 141.27449 | 142.284 | 141.204 | 0 |
| 1730591820 | 142.284 | 0 | 0.00 | 142.284 | 142.284 | 142.284 | 0 |
| 1730505420 | 142.284 | 0.82 | 0.58 | 141.467 | 142.284 | 141.106 | 0 |
| 1730419020 | 141.464 | 0.39 | 0.27 | 141.0745 | 142.095 | 140.8355 | 0 |
| 1730332620 | 141.0765 | 0.07 | 0.05 | 141.0225 | 141.455 | 140.374 | 0 |
| 1730246220 | 141.00899 | -0.38 | -0.27 | 141.3605 | 141.6805 | 140.8065 | 0 |
| 1730159820 | 141.388 | -0.01 | -0.01 | 141.4185 | 141.9325 | 140.9105 | 0 |
| 1730073420 | 141.401 | 0.2 | 0.14 | 140.7585 | 141.445 | 140.68799 | 0 |
| 1729986960 | 141.2055 | 0 | 0.00 | 141.2055 | 141.2055 | 141.2055 | 0 |
| 1729900620 | 141.2055 | 0.39 | 0.28 | 140.769 | 141.2815 | 140.354 | 0 |
| 1729814220 | 140.814 | -0.64 | -0.45 | 141.42599 | 141.31549 | 140.441 | 0 |
| 1729727820 | 141.451 | 0.88 | 0.63 | 140.564 | 141.971 | 140.38 | 0 |
| 1729641420 | 140.5685 | -0.31 | -0.22 | 140.899 | 140.779 | 140.276 | 0 |
| 1729555020 | 140.8775 | 0.32 | 0.23 | 140.554 | 141.119 | 140.0475 | 0 |
| 1729468620 | 140.556 | -0.02 | -0.01 | 140.64949 | 140.64949 | 140.407 | 0 |
| 1729382220 | 140.573 | 0 | 0.00 | 140.573 | 140.573 | 140.573 | 0 |
| 1729295820 | 140.573 | 0.13 | 0.09 | 140.4635 | 140.817 | 139.739 | 0 |
| 1729209420 | 140.4475 | -0.11 | -0.08 | 140.5205 | 141.095 | 140.412 | 0 |
| 1729123020 | 140.55449 | 1.14 | 0.82 | 139.4375 | 140.768 | 139.21449 | 0 |
| 1729036620 | 139.4095 | 0.22 | 0.16 | 139.172 | 139.8265 | 138.7855 | 0 |
| 1728950220 | 139.19149 | 1.05 | 0.76 | 138.14349 | 139.201 | 137.92349 | 0 |
| 1728863820 | 138.1415 | 0.47 | 0.34 | 138.3205 | 138.3235 | 137.6 | 0 |
| 1728777420 | 137.66999 | 0 | 0.00 | 137.66999 | 137.66999 | 137.66999 | 0 |
| 1728691020 | 137.66999 | -0.51 | -0.37 | 138.172 | 138.5315 | 137.45849 | 0 |
| 1728604620 | 138.183 | -0.47 | -0.34 | 138.662 | 139.032 | 138.095 | 0 |
| 1728518220 | 138.656 | 0.91 | 0.66 | 137.7345 | 139.75299 | 137.7465 | 0 |
| 1728431820 | 137.7435 | 0.69 | 0.51 | 137.043 | 138.181 | 136.716 | 0 |
| 1728345420 | 137.05099 | -0.39 | -0.28 | 137.4485 | 137.4575 | 136.633 | 0 |
| 1728259020 | 137.4375 | 0.25 | 0.19 | 137.281 | 137.603 | 137.1825 | 0 |
| 1728172620 | 137.1825 | 0 | 0.00 | 137.1825 | 137.1825 | 137.1825 | 0 |
| 1728086220 | 137.1825 | 0.67 | 0.49 | 136.53649 | 137.8785 | 136.2945 | 0 |
| 1727999820 | 136.51499 | 0.3 | 0.22 | 136.237 | 137.0815 | 136.078 | 0 |
| 1727913420 | 136.215 | -0.31 | -0.22 | 136.552 | 136.7065 | 135.517 | 0 |
| 1727827020 | 136.5215 | 0.84 | 0.62 | 135.69049 | 136.7875 | 135.53899 | 0 |
| 1727740620 | 135.6815 | 0.77 | 0.57 | 134.923 | 136.1295 | 134.9305 | 0 |
| 1727654220 | 134.911 | -0.17 | -0.13 | 135.2495 | 135.357 | 134.893 | 0 |
| 1727567760 | 135.083 | 0 | 0.00 | 135.083 | 135.083 | 135.083 | 0 |
| 1727481360 | 135.083 | -0.32 | -0.24 | 135.39599 | 135.981 | 134.71799 | 0 |
| 1727395020 | 135.4025 | -0.44 | -0.32 | 135.856 | 136.364 | 135.005 | 0 |
| 1727308620 | 135.84299 | 2.3 | 1.72 | 133.5685 | 136.0705 | 133.4785 | 0 |
| 1727222220 | 133.544 | -1.11 | -0.83 | 134.663 | 134.776 | 133.5045 | 0 |
| 1727135820 | 134.65799 | 0.04 | 0.03 | 134.558 | 135.43 | 134.338 | 0 |
| 1727049420 | 134.621 | 0.03 | 0.02 | 134.62 | 134.8555 | 134.53899 | 0 |
| 1726963020 | 134.59299 | 0 | 0.00 | 134.59299 | 134.59299 | 134.59299 | 0 |
| 1726876620 | 134.59299 | -0.21 | -0.16 | 134.7605 | 135.52 | 134.0645 | 0 |
| 1726790220 | 134.805 | -1.09 | -0.80 | 135.8835 | 135.823 | 133.952 | 0 |
| 1726703820 | 135.898 | -0.07 | -0.05 | 135.97 | 136.2845 | 134.477 | 0 |
| 1726617420 | 135.9635 | 0.04 | 0.03 | 135.9335 | 136.3405 | 135.54499 | 0 |
| 1726531020 | 135.919 | -0.29 | -0.22 | 136.2185 | 136.3005 | 135.7275 | 0 |
| 1726444620 | 136.2125 | -0.47 | -0.34 | 137.284 | 137.3865 | 136.1645 | 0 |
| 1726358220 | 136.67949 | 0 | 0.00 | 136.67949 | 136.67949 | 136.67949 | 0 |
| 1726271820 | 136.67949 | -0.62 | -0.45 | 137.297 | 137.318 | 136.3365 | 0 |
| 1726185420 | 137.3005 | -1.95 | -1.40 | 139.256 | 139.286 | 137.28049 | 0 |
| 1726099020 | 139.255 | 0.25 | 0.18 | 138.83949 | 139.939 | 138.351 | 0 |
| 1726012620 | 139 | -0.04 | -0.03 | 139.07 | 139.3705 | 138.11699 | 0 |
| 1725926220 | 139.037 | 1.63 | 1.19 | 137.409 | 139.193 | 137.4005 | 0 |
| 1725839820 | 137.404 | -0.05 | -0.04 | 137.608 | 137.683 | 137.401 | 0 |
| 1725753420 | 137.4555 | 0 | 0.00 | 137.4555 | 137.4555 | 137.4555 | 0 |
| 1725667020 | 137.4555 | 1.07 | 0.78 | 136.36949 | 137.7705 | 135.50299 | 0 |
| 1725580620 | 136.389 | -0.13 | -0.09 | 136.5115 | 136.77099 | 135.862 | 0 |
| 1725494220 | 136.5175 | -0.5 | -0.36 | 137.0295 | 137.6995 | 135.761 | 0 |
| 1725407820 | 137.017 | 1.15 | 0.84 | 135.87 | 137.4655 | 135.7825 | 0 |
| 1725321420 | 135.871 | -0.21 | -0.15 | 136.0355 | 136.179 | 135.4595 | 0 |
| 1725235020 | 136.078 | 0 | 0.00 | 136.078 | 136.078 | 136.078 | 0 |
| 1725148620 | 136.078 | 0 | 0.00 | 136.078 | 136.078 | 136.078 | 0 |
| 1725062220 | 136.078 | 1.36 | 1.01 | 134.7195 | 136.4925 | 134.39599 | 0 |
| 1724975820 | 134.7215 | -0.02 | -0.02 | 134.74 | 135.089 | 134.181 | 0 |
| 1724889420 | 134.746 | 0.64 | 0.47 | 134.116 | 135.21199 | 134.2875 | 0 |
| 1724803020 | 134.1095 | -1.11 | -0.82 | 135.2165 | 135.33699 | 133.9605 | 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
