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 | -0.4565 | -0.439339402922 | 103.906 | 104.9745 | 102.1965 | 0 | 0 | FX |
| 4 | -2.214 | -2.09533093263 | 105.6635 | 108.29 | 102.1965 | 0 | 0 | FX |
| 12 | -3.8735 | -3.60919840109 | 107.323 | 115.65797 | 102.1965 | 0 | 0 | FX |
| 26 | -1.3515 | -1.28958693142 | 104.801 | 115.65797 | 102.1965 | 0 | 0 | FX |
| 52 | -7.0025 | -6.33985803788 | 110.452 | 118.867 | 101.627 | 0 | 0 | FX |
| 156 | 13.063 | 14.4523795036 | 90.3865 | 118.867 | 89.66 | 0 | 0 | FX |
| 260 | 24.97767 | 31.8301102447 | 78.47183 | 118.867 | 73.285745 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741305420 | 103.634 | -0.2 | -0.20 | 103.8245 | 104.451 | 102.5755 | 0 |
| 1741219020 | 103.8385 | -0.2 | -0.20 | 104.025 | 104.0405 | 103.02457 | 0 |
| 1741132620 | 104.043 | 1.01 | 0.98 | 103.059 | 104.219 | 102.1965 | 0 |
| 1741046220 | 103.0355 | -1.37 | -1.32 | 104.442 | 104.9745 | 102.548 | 0 |
| 1740959820 | 104.4095 | 0.3 | 0.28 | 104.11295 | 104.5665 | 104.016 | 0 |
| 1740873420 | 104.11295 | -0.03 | -0.03 | 104.11295 | 104.14 | 104.11295 | 0 |
| 1740787020 | 104.14 | 0.27 | 0.26 | 103.906 | 104.7605 | 103.54 | 0 |
| 1740700620 | 103.867 | 0.06 | 0.06 | 103.824 | 104.68 | 103.56 | 0 |
| 1740614220 | 103.809 | -0.44 | -0.42 | 104.2095 | 104.54 | 103.7465 | 0 |
| 1740527820 | 104.249 | -0.73 | -0.70 | 105.0065 | 105.2025 | 103.9465 | 0 |
| 1740441420 | 104.9835 | 0.16 | 0.15 | 105.101 | 105.456 | 104.7795 | 0 |
| 1740355020 | 104.82596 | 0 | 0.00 | 104.82596 | 104.82596 | 104.82596 | 0 |
| 1740268620 | 104.82596 | 0 | 0.00 | 104.82596 | 104.82596 | 104.82596 | 0 |
| 1740182220 | 104.82596 | -0.58 | -0.55 | 105.4695 | 106.208 | 104.663 | 0 |
| 1740095820 | 105.402 | -0.79 | -0.75 | 106.1665 | 105.852 | 105.3185 | 0 |
| 1740009420 | 106.1945 | -0.88 | -0.82 | 107.0575 | 107.093 | 106.1 | 0 |
| 1739923020 | 107.0735 | 0.31 | 0.29 | 106.7775 | 107.24 | 106.7 | 0 |
| 1739836620 | 106.761 | -0.66 | -0.62 | 107.1725 | 107.115 | 106.594 | 0 |
| 1739750220 | 107.42551 | 0 | 0.00 | 107.42551 | 107.42551 | 107.42551 | 0 |
| 1739663820 | 107.42551 | 0 | 0.00 | 107.42551 | 107.42551 | 107.42551 | 0 |
| 1739577420 | 107.42551 | -0.37 | -0.34 | 107.8025 | 107.882 | 107.2485 | 0 |
| 1739491020 | 107.796 | -0.07 | -0.06 | 107.8505 | 108.2835 | 107.3395 | 0 |
| 1739404620 | 107.862 | 0.94 | 0.88 | 106.9235 | 108.29 | 107.1395 | 0 |
| 1739318220 | 106.918 | 1.07 | 1.01 | 105.88 | 106.96 | 105.818 | 0 |
| 1739231820 | 105.85 | -0.03 | -0.03 | 105.9545 | 106.4495 | 105.71 | 0 |
| 1739145420 | 105.87865 | 0 | 0.00 | 105.87865 | 105.87865 | 105.87865 | 0 |
| 1739059020 | 105.87865 | 0 | 0.00 | 105.87865 | 105.87865 | 105.87865 | 0 |
| 1738972620 | 105.87865 | 0.21 | 0.20 | 105.6635 | 106.4655 | 105.38 | 0 |
| 1738886220 | 105.6725 | -0.92 | -0.87 | 106.6235 | 106.469 | 105.635 | 0 |
| 1738799820 | 106.597 | -0.93 | -0.87 | 107.579 | 107.3515 | 106.4165 | 0 |
| 1738713420 | 107.5275 | -0.16 | -0.15 | 107.682 | 108.0235 | 106.78 | 0 |
| 1738627020 | 107.685 | 2.1 | 1.99 | 105.58 | 107.783 | 104.91 | 0 |
| 1738540620 | 105.5875 | -1.14 | -1.07 | 106.71136 | 106.72511 | 104.845 | 0 |
| 1738454220 | 106.73245 | 0 | 0.00 | 106.73245 | 106.73245 | 106.73245 | 0 |
| 1738367820 | 106.73245 | 0.4 | 0.38 | 106.3385 | 107.702 | 106.4475 | 0 |
| 1738281420 | 106.3315 | -1.42 | -1.32 | 107.7575 | 107.307 | 105.7455 | 0 |
| 1738195020 | 107.75 | -0.28 | -0.26 | 108.0025 | 107.8965 | 107.2668 | 0 |
| 1738108620 | 108.026 | 0.44 | 0.41 | 107.524 | 108.278 | 107.6945 | 0 |
| 1738022220 | 107.5875 | -0.55 | -0.51 | 108.2755 | 108.6165 | 107.0695 | 0 |
| 1737935820 | 108.14 | 0 | 0.00 | 108.14 | 108.14 | 108.14 | 0 |
| 1737849420 | 108.14 | 0 | 0.00 | 108.14 | 108.14 | 108.14 | 0 |
| 1737763020 | 108.14 | -0.46 | -0.43 | 108.5965 | 109.253 | 107.67 | 0 |
| 1737676620 | 108.603 | -0.08 | -0.07 | 108.6925 | 108.9135 | 108.352 | 0 |
| 1737590220 | 108.6835 | 0.08 | 0.07 | 108.663 | 109.0845 | 108.46 | 0 |
| 1737503820 | 108.606 | 0.06 | 0.05 | 108.561 | 108.6605 | 107.5245 | 0 |
| 1737417420 | 108.5475 | 0.56 | 0.51 | 108.003 | 109.018 | 107.89 | 0 |
| 1737331020 | 107.992 | 0.14 | 0.13 | 107.85342 | 108.19261 | 107.835 | 0 |
| 1737244620 | 107.85342 | -0.03 | -0.03 | 107.85273 | 107.8881 | 107.85273 | 0 |
| 1737158220 | 107.8881 | -0.04 | -0.04 | 107.9225 | 108.643 | 107.69 | 0 |
| 1737071820 | 107.9275 | -1.13 | -1.04 | 109.065 | 108.852 | 107.71 | 0 |
| 1736985420 | 109.0615 | -1.06 | -0.96 | 110.126 | 109.8195 | 108.861 | 0 |
| 1736899020 | 110.12 | 0.56 | 0.51 | 109.501 | 110.1895 | 109.4185 | 0 |
| 1736812620 | 109.564 | 0.04 | 0.04 | 109.543 | 111.534 | 108.75 | 0 |
| 1736726220 | 109.523 | -1.79 | -1.61 | 111.31551 | 111.31551 | 109.2811 | 0 |
| 1736639820 | 111.31551 | 2.06 | 1.88 | 111.31551 | 111.31551 | 109.2811 | 0 |
| 1736553420 | 109.26 | -0.51 | -0.46 | 109.7275 | 110.181 | 109.14 | 0 |
| 1736467020 | 109.767 | -0.27 | -0.25 | 110.045 | 110.278 | 109.48008 | 0 |
| 1736380620 | 110.04 | -0.12 | -0.11 | 110.124 | 110.29 | 109.87 | 0 |
| 1736294220 | 110.1585 | 0.14 | 0.13 | 110.0075 | 110.427 | 109.842 | 0 |
| 1736207820 | 110.0145 | 0.94 | 0.86 | 109.0805 | 110.0875 | 109.1775 | 0 |
| 1736121420 | 109.0795 | 0.28 | 0.25 | 108.80429 | 109.103 | 108.605 | 0 |
| 1736035020 | 108.80429 | -0.01 | -0.01 | 108.80429 | 108.81 | 108.78352 | 0 |
| 1735948620 | 108.81 | -0.44 | -0.40 | 109.24086 | 109.375 | 108.589 | 0 |
| 1735862220 | 109.2455 | -0.48 | -0.44 | 109.7255 | 109.647 | 108.54505 | 0 |
| 1735775820 | 109.7255 | 0.32 | 0.29 | 109.31 | 109.7285 | 109.21276 | 0 |
| 1735689420 | 109.4085 | 0 | 0.00 | 109.4085 | 109.4085 | 109.4085 | 0 |
| 1735603020 | 109.4085 | -0.22 | -0.20 | 109.652 | 109.876 | 108.6603 | 0 |
| 1735516620 | 109.627 | 0.14 | 0.13 | 109.48646 | 109.661 | 109.284 | 0 |
| 1735430220 | 109.48646 | -0 | -0.00 | 109.48646 | 109.48715 | 109.45248 | 0 |
| 1735343760 | 109.48715 | 0 | 0.00 | 109.479 | 109.812 | 109.15014 | 0 |
| 1735257420 | 109.4845 | -0.01 | -0.01 | 109.477 | 109.817 | 109.21 | 0 |
| 1735171020 | 109.494 | 0.08 | 0.08 | 109.38 | 111.07 | 108.07 | 0 |
| 1735084620 | 109.41 | 0.05 | 0.05 | 109.3425 | 111.499 | 107.57 | 0 |
| 1734998220 | 109.36 | -6.3 | -5.45 | 109.028 | 109.51535 | 108.7775 | 0 |
| 1734911820 | 115.65797 | 0 | 0.00 | 115.65797 | 115.65797 | 115.65797 | 0 |
| 1734825420 | 115.65797 | 6.57 | 6.02 | 115.65797 | 115.65797 | 115.65797 | 0 |
| 1734739020 | 109.09 | -0.37 | -0.34 | 109.456 | 111.0825 | 108.5755 | 0 |
| 1734652620 | 109.46 | 2.5 | 2.34 | 107.014 | 109.9015 | 107.381 | 0 |
| 1734566220 | 106.9605 | -0.36 | -0.34 | 107.302 | 107.59 | 106.7885 | 0 |
| 1734479820 | 107.321 | -0.94 | -0.87 | 108.258 | 108.1715 | 107.03 | 0 |
| 1734393420 | 108.264 | 0.29 | 0.27 | 107.871 | 108.53 | 107.87 | 0 |
| 1734307020 | 107.97078 | 0 | 0.00 | 107.97078 | 107.97078 | 107.97078 | 0 |
| 1734220620 | 107.97078 | 0 | 0.00 | 107.97078 | 107.97078 | 107.97078 | 0 |
| 1734134220 | 107.97078 | 0.7 | 0.65 | 107.323 | 108.438 | 107.29 | 0 |
| 1734047820 | 107.271 | -0.34 | -0.32 | 107.62 | 108.005 | 107.13 | 0 |
| 1733961420 | 107.61 | 0.52 | 0.48 | 107.1095 | 107.908 | 106.5055 | 0 |
| 1733875020 | 107.0945 | 0.28 | 0.26 | 106.808 | 107.4405 | 106.43 | 0 |
| 1733788620 | 106.8185 | 0.85 | 0.80 | 105.931 | 107.17 | 105.78 | 0 |
| 1733702220 | 105.969 | 0.07 | 0.06 | 105.90333 | 106.0685 | 105.7715 | 0 |
| 1733615820 | 105.90333 | 0 | 0.00 | 105.90333 | 105.95982 | 105.90333 | 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
