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 | 0.040839 | 0.0537447682944 | 75.986931 | 76.02777 | 75.959705 | 0 | 0 | FX |
| 4 | 0.176967 | 0.233309329632 | 75.850803 | 76.02777 | 38.324258 | 0 | 0 | FX |
| 12 | 0.394773 | 0.521958689539 | 75.632997 | 76.02777 | 38.324258 | 0 | 0 | FX |
| 26 | 0.170161 | 0.224316324022 | 75.857609 | 76.02777 | 38.324258 | 0 | 0 | FX |
| 52 | -0.068064 | -0.089445106811 | 76.095834 | 76.290919 | 38.324258 | 0 | 0 | FX |
| 156 | 28.178601 | 58.8904710132 | 47.849169 | 337.24919 | 38.324258 | 0 | 0 | FX |
| 260 | 34.005244 | 80.9214657872 | 42.022526 | 337.24919 | 3.6408099 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 76.02777 | 0 | 0.00 | 76.02777 | 76.02777 | 76.02777 | 0 |
| 1739663820 | 76.02777 | 0 | 0.00 | 76.02777 | 76.02777 | 76.02777 | 0 |
| 1739577420 | 76.02777 | 0.03 | 0.04 | 76.000544 | 76.02777 | 76.000544 | 0 |
| 1739491020 | 76.000544 | 0.04 | 0.05 | 76.000544 | 76.000544 | 75.959705 | 0 |
| 1739404620 | 75.959705 | -0.01 | -0.01 | 75.966512 | 75.959705 | 75.959705 | 0 |
| 1739318220 | 75.966512 | 0 | 0.00 | 75.966512 | 75.966512 | 75.966512 | 0 |
| 1739231820 | 75.966512 | -0.02 | -0.03 | 75.986931 | 75.986931 | 75.966512 | 0 |
| 1739145420 | 75.986931 | 0 | 0.00 | 75.986931 | 75.986931 | 75.986931 | 0 |
| 1739059020 | 75.986931 | 0 | 0.00 | 75.986931 | 75.986931 | 75.986931 | 0 |
| 1738972620 | 75.986931 | -0 | -0.00 | 75.986931 | 75.987966 | 75.970596 | 0 |
| 1738886220 | 75.987966 | 0.03 | 0.04 | 75.946093 | 75.987966 | 75.946093 | 0 |
| 1738799820 | 75.959705 | 0.04 | 0.05 | 75.93248 | 75.959705 | 75.918867 | 0 |
| 1738713420 | 75.918867 | 37.56 | 97.91 | 75.959705 | 75.959705 | 38.359447 | 0 |
| 1738627020 | 38.359447 | -37.57 | -49.48 | 38.359447 | 75.93248 | 38.359447 | 0 |
| 1738540620 | 75.93248 | 0 | 0.00 | 75.93248 | 75.93248 | 75.93248 | 0 |
| 1738454220 | 75.93248 | 0 | 0.00 | 75.93248 | 75.93248 | 75.93248 | 0 |
| 1738367820 | 75.93248 | 0.08 | 0.11 | 75.918867 | 75.93248 | 75.93248 | 0 |
| 1738281420 | 75.850803 | 0 | 0.00 | 75.850803 | 75.850803 | 75.850803 | 0 |
| 1738195020 | 75.850803 | -0.07 | -0.09 | 75.918867 | 75.919384 | 75.850803 | 0 |
| 1738108620 | 75.919384 | 0.1 | 0.13 | 75.905771 | 75.919384 | 38.324258 | 0 |
| 1738022220 | 75.823577 | 0 | 0.00 | 75.823577 | 75.823577 | 75.823577 | 0 |
| 1737935820 | 75.823577 | 0 | 0.00 | 75.823577 | 75.823577 | 75.823577 | 0 |
| 1737849420 | 75.823577 | 0 | 0.00 | 75.823577 | 75.823577 | 75.823577 | 0 |
| 1737763020 | 75.823577 | -0.07 | -0.09 | 75.891641 | 75.891641 | 75.823577 | 0 |
| 1737676620 | 75.891641 | 0.03 | 0.04 | 75.864416 | 75.891641 | 75.864416 | 0 |
| 1737590220 | 75.864416 | -0.01 | -0.02 | 75.878028 | 75.878028 | 75.864416 | 0 |
| 1737503820 | 75.878028 | 0.03 | 0.04 | 75.850803 | 75.878028 | 75.850803 | 0 |
| 1737417420 | 75.850803 | 0 | 0.00 | 75.850803 | 75.850803 | 75.850803 | 0 |
| 1737331020 | 75.850803 | 0 | 0.00 | 75.850803 | 75.850803 | 75.850803 | 0 |
| 1737244620 | 75.850803 | 0 | 0.00 | 75.850803 | 75.850803 | 75.850803 | 0 |
| 1737158220 | 75.850803 | -0.05 | -0.07 | 75.905254 | 75.905254 | 75.850803 | 0 |
| 1737071820 | 75.905254 | 0.06 | 0.08 | 75.843996 | 75.905254 | 75.843996 | 0 |
| 1736985420 | 75.843996 | -0.03 | -0.04 | 75.864416 | 75.864416 | 75.843996 | 0 |
| 1736899020 | 75.871222 | 0 | 0.00 | 75.871222 | 75.871222 | 75.871222 | 0 |
| 1736812620 | 75.871222 | -0.01 | -0.01 | 75.878028 | 75.878028 | 75.871222 | 0 |
| 1736726220 | 75.878028 | 0 | 0.00 | 75.878028 | 75.878028 | 75.878028 | 0 |
| 1736639820 | 75.878028 | 0 | 0.00 | 75.878028 | 75.878028 | 75.878028 | 0 |
| 1736553420 | 75.878028 | 0 | 0.00 | 75.878028 | 75.878028 | 75.878028 | 0 |
| 1736467020 | 75.878028 | 0.07 | 0.09 | 75.83719 | 75.878028 | 75.878028 | 0 |
| 1736380620 | 75.809964 | 0 | 0.00 | 75.809964 | 75.809964 | 75.809964 | 0 |
| 1736294220 | 75.809964 | 0 | 0.00 | 75.809964 | 75.809964 | 75.809964 | 0 |
| 1736207820 | 75.809964 | 0.08 | 0.11 | 75.755513 | 75.809964 | 75.755513 | 0 |
| 1736121420 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1736035020 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735948620 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735862220 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735775820 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735689420 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735603020 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735516620 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735430220 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735343820 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735257420 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735171020 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1735084620 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734998220 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734911820 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734825420 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734739020 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734652620 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734566220 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734479820 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734393420 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734307020 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734220620 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734134220 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1734047820 | 75.728287 | 0 | 0.00 | 75.728287 | 75.728287 | 75.728287 | 0 |
| 1733961420 | 75.728287 | 0.09 | 0.12 | 75.694255 | 75.728287 | 75.639803 | 0 |
| 1733875020 | 75.639803 | 0 | 0.00 | 75.639803 | 75.639803 | 75.639803 | 0 |
| 1733788620 | 75.639803 | 0 | 0.00 | 75.639803 | 75.639803 | 75.639803 | 0 |
| 1733702220 | 75.639803 | 0 | 0.00 | 75.639803 | 75.639803 | 75.639803 | 0 |
| 1733615820 | 75.639803 | 0 | 0.00 | 75.639803 | 75.639803 | 75.639803 | 0 |
| 1733529420 | 75.639803 | 0.01 | 0.01 | 75.639803 | 75.639803 | 75.639803 | 0 |
| 1733443020 | 75.632997 | 0 | 0.00 | 75.632997 | 75.632997 | 75.632997 | 0 |
| 1733356620 | 75.632997 | -0.02 | -0.03 | 75.653416 | 75.673836 | 75.632997 | 0 |
| 1733270220 | 75.653416 | 0.01 | 0.01 | 75.64661 | 75.653416 | 75.64661 | 0 |
| 1733183820 | 75.64661 | -0.07 | -0.09 | 75.714674 | 75.714674 | 75.64661 | 0 |
| 1733097420 | 75.714674 | 0 | 0.00 | 75.714674 | 75.714674 | 75.714674 | 0 |
| 1733011020 | 75.714674 | 0 | 0.00 | 75.714674 | 75.714674 | 75.714674 | 0 |
| 1732924620 | 75.714674 | 0.1 | 0.13 | 75.660223 | 75.714674 | 75.619384 | 0 |
| 1732838220 | 75.619384 | 0 | 0.00 | 75.619384 | 75.619384 | 75.619384 | 0 |
| 1732751820 | 75.619384 | 0 | 0.00 | 75.619384 | 75.619384 | 75.619384 | 0 |
| 1732665420 | 75.619384 | -0.05 | -0.07 | 75.639803 | 75.673836 | 75.619384 | 0 |
| 1732579020 | 75.673836 | 0.04 | 0.05 | 75.632997 | 75.673836 | 75.632997 | 0 |
| 1732492620 | 75.632997 | 0 | 0.00 | 75.632997 | 75.632997 | 75.632997 | 0 |
| 1732406220 | 75.632997 | 0 | 0.00 | 75.632997 | 75.632997 | 75.632997 | 0 |
| 1732319820 | 75.632997 | -0.03 | -0.04 | 75.660223 | 75.660223 | 75.632997 | 0 |
| 1732233420 | 75.660223 | -0.04 | -0.05 | 75.701061 | 75.701061 | 75.660223 | 0 |
| 1732147020 | 75.701061 | -0.02 | -0.03 | 75.721481 | 75.7419 | 75.701061 | 0 |
| 1732060620 | 75.721481 | 0.09 | 0.12 | 75.632997 | 75.721481 | 75.632997 | 0 |
| 1731974220 | 75.632997 | 0.03 | 0.04 | 75.605771 | 75.673836 | 75.605771 | 0 |
| 1731887820 | 75.605771 | 0 | 0.00 | 75.605771 | 75.605771 | 75.605771 | 0 |
| 1731801420 | 75.605771 | 0 | 0.00 | 75.605771 | 75.605771 | 75.605771 | 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
