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 | 0.7105 | 0.487990823987 | 145.597 | 147.0095 | 145.3145 | 0 | 0 | FX |
| 4 | 4.3855 | 3.09007764829 | 141.922 | 147.721 | 141.4675 | 0 | 0 | FX |
| 12 | 9.125 | 6.65172306963 | 137.1825 | 147.721 | 136.633 | 0 | 0 | FX |
| 26 | 9.801 | 7.17987788127 | 136.5065 | 147.721 | 133.4785 | 0 | 0 | FX |
| 52 | 16.9665 | 13.1176502424 | 129.341 | 147.721 | 128.8665 | 0 | 0 | FX |
| 156 | 32.9305 | 29.0451326107 | 113.377 | 147.721 | 0.271959 | 0 | 0 | FX |
| 260 | 33.056 | 29.1881343735 | 113.2515 | 156.541 | 0.271959 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 146.3075 | -0.36 | -0.25 | 146.7375 | 147.0095 | 145.96199 | 0 |
| 1735257420 | 146.6705 | 0.48 | 0.33 | 146.1715 | 146.8915 | 146.02699 | 0 |
| 1735171020 | 146.1875 | -0.4 | -0.27 | 146.169 | 146.589 | 146.0845 | 0 |
| 1735084620 | 146.589 | 0.47 | 0.32 | 146.1575 | 146.8035 | 146.04249 | 0 |
| 1734998220 | 146.1235 | 0.47 | 0.32 | 145.653 | 146.543 | 145.3145 | 0 |
| 1734911820 | 145.656 | 0.06 | 0.04 | 145.5315 | 145.809 | 145.418 | 0 |
| 1734825420 | 145.597 | 0 | 0.00 | 145.597 | 145.597 | 145.597 | 0 |
| 1734739020 | 145.597 | -1.64 | -1.11 | 147.229 | 147.721 | 145.2515 | 0 |
| 1734652620 | 147.232 | 0.67 | 0.46 | 146.528 | 147.49199 | 145.1935 | 0 |
| 1734566220 | 146.5585 | 2.48 | 1.72 | 144.1215 | 146.673 | 143.94149 | 0 |
| 1734479820 | 144.077 | 0.75 | 0.52 | 143.33699 | 144.371 | 143.548 | 0 |
| 1734393420 | 143.332 | 0.06 | 0.04 | 143.237 | 144.125 | 143.13399 | 0 |
| 1734307020 | 143.276 | 0 | 0.00 | 143.276 | 143.276 | 143.276 | 0 |
| 1734220620 | 143.276 | 0 | 0.00 | 143.276 | 143.276 | 143.276 | 0 |
| 1734134220 | 143.276 | -0.43 | -0.30 | 143.713 | 143.985 | 142.5505 | 0 |
| 1734047820 | 143.708 | 0.44 | 0.31 | 143.27099 | 143.835 | 142.5155 | 0 |
| 1733961420 | 143.2705 | -0.1 | -0.07 | 143.381 | 144.07499 | 142.81 | 0 |
| 1733875020 | 143.3745 | 0.28 | 0.20 | 143.11349 | 143.7655 | 142.6715 | 0 |
| 1733788620 | 143.094 | -0.28 | -0.20 | 143.3745 | 143.9285 | 142.4655 | 0 |
| 1733702220 | 143.374 | -0.04 | -0.03 | 143.368 | 143.49199 | 143.1115 | 0 |
| 1733615820 | 143.4165 | 0 | 0.00 | 143.4165 | 143.4165 | 143.4165 | 0 |
| 1733529420 | 143.4165 | 1.58 | 1.11 | 141.816 | 143.7295 | 141.82499 | 0 |
| 1733443020 | 141.8415 | -0.18 | -0.13 | 142.0465 | 142.40549 | 141.4675 | 0 |
| 1733356620 | 142.0255 | -0.11 | -0.08 | 142.1605 | 142.44149 | 141.4925 | 0 |
| 1733270220 | 142.1325 | -0.46 | -0.32 | 142.594 | 143.0045 | 141.677 | 0 |
| 1733183820 | 142.5915 | 0.41 | 0.29 | 142.14949 | 143.404 | 142.14349 | 0 |
| 1733097420 | 142.1815 | 0.26 | 0.18 | 141.788 | 142.4165 | 141.768 | 0 |
| 1733011020 | 141.922 | 0 | 0.00 | 141.922 | 141.922 | 141.922 | 0 |
| 1732924620 | 141.922 | 0.06 | 0.04 | 141.87899 | 142.46799 | 141.285 | 0 |
| 1732838220 | 141.8595 | -0.43 | -0.30 | 142.298 | 142.8205 | 141.80699 | 0 |
| 1732751820 | 142.285 | -0.97 | -0.68 | 143.1755 | 143.61 | 141.8645 | 0 |
| 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 |
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
