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 | -0.198214 | -0.330697974535 | 59.938075 | 60.362346 | 59.439529 | 0 | 0 | FX |
| 4 | -0.714952 | -1.18262213465 | 60.454813 | 61.111111 | 59.439529 | 0 | 0 | FX |
| 12 | 0.411944 | 0.694351025336 | 59.327917 | 61.4319 | 59.127116 | 0 | 0 | FX |
| 26 | -2.181771 | -3.52343911091 | 61.921632 | 62.325281 | 58.649315 | 0 | 0 | FX |
| 52 | -1.838523 | -2.98566295601 | 61.578384 | 62.872354 | 21.875995 | 0 | 0 | FX |
| 156 | -1.02973 | -1.69448236043 | 60.769591 | 63.235841 | 0.1455905 | 0 | 0 | FX |
| 260 | 5.774248 | 10.6998654866 | 53.965613 | 63.235841 | 0.1455905 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743206220 | 59.739861 | -0.16 | -0.27 | 59.904538 | 59.903244 | 59.439529 | 0 |
| 1743119820 | 59.904228 | -0.01 | -0.01 | 59.921925 | 60.180105 | 59.804232 | 0 |
| 1743033420 | 59.912089 | -0.05 | -0.09 | 59.96493 | 60.237217 | 59.834721 | 0 |
| 1742947020 | 59.964409 | 0.23 | 0.38 | 59.741737 | 60.04078 | 59.807612 | 0 |
| 1742860620 | 59.738681 | -0.22 | -0.36 | 60.309658 | 60.309658 | 59.610004 | 0 |
| 1742774220 | 59.954223 | 0 | 0.00 | 59.954223 | 59.954223 | 59.954223 | 0 |
| 1742687820 | 59.954223 | 0.02 | 0.03 | 59.938075 | 60.362346 | 59.938075 | 0 |
| 1742601420 | 59.938075 | -0.35 | -0.57 | 60.269708 | 60.200964 | 59.862057 | 0 |
| 1742515020 | 60.28361 | -0.01 | -0.02 | 60.287699 | 60.317726 | 59.966118 | 0 |
| 1742428620 | 60.293454 | -0.25 | -0.41 | 60.537613 | 60.6208 | 60.150689 | 0 |
| 1742342220 | 60.542019 | -0.1 | -0.17 | 60.644227 | 60.659538 | 60.428635 | 0 |
| 1742255820 | 60.642731 | -0.02 | -0.03 | 60.661585 | 60.731234 | 60.360789 | 0 |
| 1742169420 | 60.661585 | 0 | 0.00 | 60.584697 | 60.661585 | 60.584697 | 0 |
| 1742083020 | 60.661585 | 0.17 | 0.28 | 60.494294 | 60.661585 | 60.494294 | 0 |
| 1741996620 | 60.494294 | 0.25 | 0.41 | 60.244533 | 60.590684 | 60.221219 | 0 |
| 1741910220 | 60.24461 | -0.43 | -0.71 | 60.696329 | 60.582264 | 60.131981 | 0 |
| 1741823820 | 60.673014 | 0.27 | 0.45 | 60.404802 | 60.725635 | 60.260165 | 0 |
| 1741737420 | 60.398274 | -0.14 | -0.23 | 60.548411 | 60.635942 | 60.053801 | 0 |
| 1741651020 | 60.537993 | -0.06 | -0.10 | 60.48639 | 60.843831 | 60.148695 | 0 |
| 1741564620 | 60.600579 | 0 | 0.00 | 60.600579 | 60.600579 | 60.600579 | 0 |
| 1741478220 | 60.600579 | 0 | 0.00 | 60.600579 | 60.600579 | 60.600579 | 0 |
| 1741391820 | 60.600579 | -0.3 | -0.49 | 60.892657 | 60.972724 | 60.38438 | 0 |
| 1741305420 | 60.898404 | 0.3 | 0.49 | 60.582435 | 61.111111 | 60.568926 | 0 |
| 1741219020 | 60.598483 | -0.02 | -0.04 | 60.614462 | 60.639508 | 60.264463 | 0 |
| 1741132620 | 60.619868 | 0.4 | 0.66 | 60.21978 | 60.732051 | 60.021921 | 0 |
| 1741046220 | 60.223256 | -0.37 | -0.61 | 60.592429 | 60.731204 | 60.014782 | 0 |
| 1740959820 | 60.592429 | 0.14 | 0.23 | 60.454813 | 60.592429 | 60.454813 | 0 |
| 1740873420 | 60.454813 | 0 | 0.00 | 60.454813 | 60.454813 | 60.454813 | 0 |
| 1740787020 | 60.454813 | -0.01 | -0.02 | 60.468369 | 60.789017 | 60.401343 | 0 |
| 1740700620 | 60.464403 | -0.31 | -0.51 | 60.760823 | 60.911997 | 60.450975 | 0 |
| 1740614220 | 60.773263 | -0.16 | -0.26 | 60.930303 | 60.927884 | 60.669425 | 0 |
| 1740527820 | 60.928745 | 0.21 | 0.35 | 60.717393 | 61.21591 | 60.858186 | 0 |
| 1740441420 | 60.719116 | -0.15 | -0.24 | 60.537735 | 61.123244 | 60.537735 | 0 |
| 1740355020 | 60.866949 | 0 | 0.00 | 60.866949 | 60.866949 | 60.866949 | 0 |
| 1740268620 | 60.866949 | 0 | 0.00 | 60.866949 | 60.866949 | 60.866949 | 0 |
| 1740182220 | 60.866949 | -0.22 | -0.36 | 61.082088 | 61.157614 | 60.834206 | 0 |
| 1740095820 | 61.084349 | 0.07 | 0.11 | 61.009424 | 61.122388 | 60.849118 | 0 |
| 1740009420 | 61.019279 | -0.2 | -0.33 | 61.223595 | 61.294684 | 61.004009 | 0 |
| 1739923020 | 61.22226 | -0 | -0.00 | 61.239859 | 61.329425 | 61.179321 | 0 |
| 1739836620 | 61.224229 | 0.12 | 0.20 | 61.005441 | 61.268516 | 61.005441 | 0 |
| 1739750220 | 61.101521 | 0 | 0.00 | 61.101521 | 61.101521 | 61.101521 | 0 |
| 1739663820 | 61.101521 | 0 | 0.00 | 61.101521 | 61.101521 | 61.101521 | 0 |
| 1739577420 | 61.101521 | -0.01 | -0.02 | 61.114104 | 61.376428 | 61.069004 | 0 |
| 1739491020 | 61.115301 | 0.34 | 0.56 | 60.78238 | 61.130669 | 60.755455 | 0 |
| 1739404620 | 60.773889 | 0.06 | 0.09 | 60.718179 | 60.964862 | 60.59904 | 0 |
| 1739318220 | 60.718179 | -0.32 | -0.52 | 61.019186 | 60.782639 | 60.434216 | 0 |
| 1739231820 | 61.034396 | -0.28 | -0.45 | 61.4319 | 61.4319 | 60.977192 | 0 |
| 1739145420 | 61.310531 | 0 | 0.00 | 61.310531 | 61.310531 | 61.310531 | 0 |
| 1739059020 | 61.310531 | 0 | 0.00 | 61.310531 | 61.310531 | 61.310531 | 0 |
| 1738972620 | 61.310531 | 0.09 | 0.15 | 61.219668 | 61.410585 | 61.009306 | 0 |
| 1738886220 | 61.220891 | 0.22 | 0.36 | 61.012315 | 61.2435 | 60.958333 | 0 |
| 1738799820 | 61.000637 | 0.21 | 0.35 | 60.802152 | 61.257823 | 60.741163 | 0 |
| 1738713420 | 60.789173 | 0.48 | 0.79 | 60.318216 | 60.884263 | 60.048327 | 0 |
| 1738627020 | 60.314017 | 0.78 | 1.30 | 59.623983 | 60.447357 | 59.127116 | 0 |
| 1738540620 | 59.537338 | -0 | -0.01 | 59.537338 | 59.628941 | 59.471036 | 0 |
| 1738454220 | 59.541743 | 0 | 0.00 | 59.541743 | 59.541743 | 59.541743 | 0 |
| 1738367820 | 59.541743 | -0.19 | -0.32 | 59.730623 | 60.214982 | 59.463776 | 0 |
| 1738281420 | 59.733191 | -0.43 | -0.72 | 60.179422 | 60.144949 | 59.319007 | 0 |
| 1738195020 | 60.163933 | 0.05 | 0.08 | 60.108536 | 60.180422 | 59.825738 | 0 |
| 1738108620 | 60.117834 | 0.15 | 0.24 | 59.954644 | 60.223635 | 60.028291 | 0 |
| 1738022220 | 59.971412 | -0.13 | -0.22 | 60.062454 | 60.20911 | 59.907521 | 0 |
| 1737935820 | 60.101962 | 0 | 0.00 | 60.101962 | 60.101962 | 60.101962 | 0 |
| 1737849420 | 60.101962 | 0 | 0.00 | 60.101962 | 60.101962 | 60.101962 | 0 |
| 1737763020 | 60.101962 | -0.01 | -0.02 | 60.111044 | 60.252011 | 60.079269 | 0 |
| 1737676620 | 60.111369 | 0.03 | 0.04 | 60.085312 | 60.306596 | 59.960205 | 0 |
| 1737590220 | 60.08512 | -0.19 | -0.31 | 60.319332 | 60.421611 | 60.037896 | 0 |
| 1737503820 | 60.270668 | -0 | -0.01 | 60.271463 | 60.418648 | 59.851418 | 0 |
| 1737417420 | 60.275489 | 0.29 | 0.48 | 59.985879 | 60.487749 | 59.781184 | 0 |
| 1737331020 | 59.985879 | 0.2 | 0.34 | 59.985879 | 59.985879 | 59.985879 | 0 |
| 1737244620 | 59.784158 | 0 | 0.01 | 59.985879 | 59.985879 | 59.776641 | 0 |
| 1737158220 | 59.780168 | -0.39 | -0.64 | 60.163796 | 60.176353 | 59.766993 | 0 |
| 1737071820 | 60.167174 | -0.17 | -0.28 | 60.340192 | 60.278198 | 60.12633 | 0 |
| 1736985420 | 60.334528 | 0.04 | 0.07 | 60.29361 | 60.403631 | 60.131036 | 0 |
| 1736899020 | 60.292541 | -0.04 | -0.06 | 60.326075 | 60.377831 | 60.06137 | 0 |
| 1736812620 | 60.329496 | 0.59 | 0.98 | 60.020174 | 60.404947 | 59.881753 | 0 |
| 1736726220 | 59.743006 | 0 | 0.00 | 59.743006 | 59.743006 | 59.743006 | 0 |
| 1736639820 | 59.743006 | -0 | -0.00 | 59.984438 | 59.984438 | 59.743006 | 0 |
| 1736553420 | 59.744223 | 0.08 | 0.14 | 59.667412 | 59.885113 | 59.547049 | 0 |
| 1736467020 | 59.659723 | -0.09 | -0.16 | 59.755587 | 59.799144 | 59.620442 | 0 |
| 1736380620 | 59.753046 | 0.02 | 0.03 | 59.734272 | 59.867019 | 59.624694 | 0 |
| 1736294220 | 59.73644 | -0.04 | -0.07 | 59.768478 | 59.962031 | 59.678369 | 0 |
| 1736207820 | 59.778823 | 0.45 | 0.76 | 59.327917 | 59.952733 | 59.327917 | 0 |
| 1736121420 | 59.327917 | -0.04 | -0.07 | 59.370014 | 59.370014 | 59.327917 | 0 |
| 1736035020 | 59.370014 | 0 | 0.00 | 59.327917 | 59.370014 | 59.327917 | 0 |
| 1735948620 | 59.369255 | -0.19 | -0.33 | 59.564714 | 59.632658 | 59.308464 | 0 |
| 1735862220 | 59.563247 | 0.1 | 0.17 | 59.496693 | 59.677116 | 59.38973 | 0 |
| 1735775820 | 59.462854 | -0.12 | -0.20 | 59.462854 | 59.462854 | 59.462854 | 0 |
| 1735689420 | 59.580594 | 0 | 0.00 | 59.580594 | 59.580594 | 59.580594 | 0 |
| 1735603020 | 59.580594 | 0.14 | 0.24 | 59.43631 | 59.604144 | 59.254045 | 0 |
| 1735516620 | 59.43631 | 0.18 | 0.30 | 59.256658 | 59.43631 | 59.256658 | 0 |
| 1735430220 | 59.256658 | -0 | -0.00 | 59.258572 | 59.43631 | 59.256658 | 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
