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 | 37.6 | 0.875803596385 | 4293.2 | 4334.9 | 4254.9 | 0 | 0 | FX |
| 4 | -147.9 | -3.3022975417 | 4478.7 | 4495.2 | 4254.9 | 0 | 0 | FX |
| 12 | -297 | -6.41773628938 | 4627.8 | 4694.7 | 4254.9 | 0 | 0 | FX |
| 26 | -83 | -1.88046581177 | 4413.8 | 4838.7 | 4254.9 | 0 | 0 | FX |
| 52 | 117.3 | 2.78390886436 | 4213.5 | 4838.7 | 4071.4 | 0 | 0 | FX |
| 156 | -167.4 | -3.72148859544 | 4498.2 | 5273.9 | 4028.8 | 0 | 0 | FX |
| 260 | 671.6 | 18.3537385221 | 3659.2 | 5273.9 | 3655.3 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 4330.8 | 0 | 0.00 | 4330.8 | 4330.8 | 4330.8 | 0 |
| 1739663820 | 4330.8 | 0 | 0.00 | 4330.8 | 4330.8 | 4330.8 | 0 |
| 1739577420 | 4330.8 | -4.1 | -0.09 | 4334.9 | 4334.9 | 4330.8 | 0 |
| 1739491020 | 4334.9 | 40.4 | 0.94 | 4294.5 | 4334.9 | 4294.5 | 0 |
| 1739404620 | 4294.5 | 22.8 | 0.53 | 4271.7 | 4294.5 | 4271.7 | 0 |
| 1739318220 | 4271.7 | 16.8 | 0.39 | 4271.7 | 4271.7 | 4254.9 | 0 |
| 1739231820 | 4254.9 | -38.3 | -0.89 | 4293.2 | 4293.2 | 4254.9 | 0 |
| 1739145420 | 4293.2 | 0 | 0.00 | 4293.2 | 4293.2 | 4293.2 | 0 |
| 1739059020 | 4293.2 | 0 | 0.00 | 4293.2 | 4293.2 | 4293.2 | 0 |
| 1738972620 | 4293.2 | -33.6 | -0.78 | 4326.8 | 4326.8 | 4293.2 | 0 |
| 1738886220 | 4326.8 | -5.6 | -0.13 | 4332.4 | 4332.4 | 4326.8 | 0 |
| 1738799820 | 4332.4 | 41.1 | 0.96 | 4291.3 | 4332.4 | 4291.3 | 0 |
| 1738713420 | 4291.3 | -23.3 | -0.54 | 4314.6 | 4314.6 | 4291.3 | 0 |
| 1738627020 | 4314.6 | 4.9 | 0.11 | 4309.7 | 4314.6 | 4309.7 | 0 |
| 1738540620 | 4309.7 | 0 | 0.00 | 4309.7 | 4309.7 | 4309.7 | 0 |
| 1738454220 | 4309.7 | 0 | 0.00 | 4309.7 | 4309.7 | 4309.7 | 0 |
| 1738367820 | 4309.7 | -24.4 | -0.56 | 4334.1 | 4334.1 | 4309.7 | 0 |
| 1738281420 | 4334.1 | -50.9 | -1.16 | 4385 | 4385 | 4334.1 | 0 |
| 1738195020 | 4385 | 11.5 | 0.26 | 4373.5 | 4385 | 4373.5 | 0 |
| 1738108620 | 4373.5 | -16.5 | -0.38 | 4390 | 4390 | 4373.5 | 0 |
| 1738022220 | 4390 | -46.1 | -1.04 | 4436.1 | 4436.1 | 4390 | 0 |
| 1737935820 | 4436.1 | 0 | 0.00 | 4436.1 | 4436.1 | 4436.1 | 0 |
| 1737849420 | 4436.1 | 0 | 0.00 | 4436.1 | 4436.1 | 4436.1 | 0 |
| 1737763020 | 4436.1 | -1.7 | -0.04 | 4437.8 | 4437.8 | 4436.1 | 0 |
| 1737676620 | 4437.8 | -57.4 | -1.28 | 4495.2 | 4495.2 | 4437.8 | 0 |
| 1737590220 | 4495.2 | 29.1 | 0.65 | 4466.1 | 4495.2 | 4466.1 | 0 |
| 1737503820 | 4466.1 | -16.9 | -0.38 | 4483 | 4483 | 4466.1 | 0 |
| 1737417420 | 4483 | 4.3 | 0.10 | 4478.7 | 4483 | 4478.7 | 0 |
| 1737331020 | 4478.7 | 0 | 0.00 | 4478.7 | 4478.7 | 4478.7 | 0 |
| 1737244620 | 4478.7 | 0 | 0.00 | 4478.7 | 4478.7 | 4478.7 | 0 |
| 1737158220 | 4478.7 | 49.4 | 1.12 | 4429.3 | 4478.7 | 4429.3 | 0 |
| 1737071820 | 4429.3 | 8.2 | 0.19 | 4421.1 | 4429.3 | 4421.1 | 0 |
| 1736985420 | 4421.1 | 7.2 | 0.16 | 4413.9 | 4421.1 | 4413.9 | 0 |
| 1736899020 | 4413.9 | -16.4 | -0.37 | 4430.3 | 4430.3 | 4413.9 | 0 |
| 1736812620 | 4430.3 | -30.3 | -0.68 | 4460.6 | 4460.6 | 4430.3 | 0 |
| 1736726220 | 4460.6 | 0 | 0.00 | 4460.6 | 4460.6 | 4460.6 | 0 |
| 1736639820 | 4460.6 | 0 | 0.00 | 4460.6 | 4460.6 | 4460.6 | 0 |
| 1736553420 | 4460.6 | 5.4 | 0.12 | 4455.2 | 4460.6 | 4455.2 | 0 |
| 1736467020 | 4455.2 | -12.3 | -0.28 | 4467.5 | 4467.5 | 4455.2 | 0 |
| 1736380620 | 4467.5 | -56 | -1.24 | 4523.5 | 4523.5 | 4467.5 | 0 |
| 1736294220 | 4523.5 | -3.4 | -0.08 | 4526.9 | 4526.9 | 4523.5 | 0 |
| 1736207820 | 4526.9 | 21.5 | 0.48 | 4505.4 | 4526.9 | 4505.4 | 0 |
| 1736121420 | 4505.4 | 0 | 0.00 | 4505.4 | 4505.4 | 4505.4 | 0 |
| 1736035020 | 4505.4 | 0 | 0.00 | 4505.4 | 4505.4 | 4505.4 | 0 |
| 1735948620 | 4505.4 | -43.7 | -0.96 | 4549.1 | 4549.1 | 4505.4 | 0 |
| 1735862220 | 4549.1 | -36 | -0.79 | 4549.1 | 4585.1 | 4549.1 | 0 |
| 1735775820 | 4585.1 | -22.5 | -0.49 | 4585.1 | 4585.1 | 4585.1 | 0 |
| 1735689420 | 4607.6 | 0 | 0.00 | 4607.6 | 4607.6 | 4607.6 | 0 |
| 1735603020 | 4607.6 | 21.6 | 0.47 | 4586 | 4607.6 | 4586 | 0 |
| 1735516620 | 4586 | 0 | 0.00 | 4586 | 4586 | 4586 | 0 |
| 1735430220 | 4586 | 0 | 0.00 | 4586 | 4586 | 4586 | 0 |
| 1735343760 | 4586 | -8.4 | -0.18 | 4586 | 4594.4 | 4586 | 0 |
| 1735257420 | 4594.4 | 0 | 0.00 | 4594.4 | 4594.4 | 4594.4 | 0 |
| 1735171020 | 4594.4 | 0 | 0.00 | 4594.4 | 4594.4 | 4594.4 | 0 |
| 1735084620 | 4594.4 | 33.9 | 0.74 | 4560.5 | 4594.4 | 4560.5 | 0 |
| 1734998220 | 4560.5 | 11.8 | 0.26 | 4548.7 | 4560.5 | 4548.7 | 0 |
| 1734911820 | 4548.7 | 0 | 0.00 | 4548.7 | 4548.7 | 4548.7 | 0 |
| 1734825420 | 4548.7 | 0 | 0.00 | 4548.7 | 4548.7 | 4548.7 | 0 |
| 1734739020 | 4548.7 | -1.3 | -0.03 | 4550 | 4550 | 4548.7 | 0 |
| 1734652620 | 4550 | -12 | -0.26 | 4562 | 4562 | 4550 | 0 |
| 1734566220 | 4562 | 23.9 | 0.53 | 4538.1 | 4562 | 4538.1 | 0 |
| 1734479820 | 4538.1 | 8.8 | 0.19 | 4529.3 | 4538.1 | 4529.3 | 0 |
| 1734393420 | 4529.3 | -30.7 | -0.67 | 4560 | 4560 | 4529.3 | 0 |
| 1734307020 | 4560 | 0 | 0.00 | 4560 | 4560 | 4560 | 0 |
| 1734220620 | 4560 | 0 | 0.00 | 4560 | 4560 | 4560 | 0 |
| 1734134220 | 4560 | -3.7 | -0.08 | 4563.7 | 4563.7 | 4560 | 0 |
| 1734047820 | 4563.7 | -28 | -0.61 | 4591.7 | 4591.7 | 4563.7 | 0 |
| 1733961420 | 4591.7 | -8.9 | -0.19 | 4600.6 | 4600.6 | 4591.7 | 0 |
| 1733875020 | 4600.6 | -57.8 | -1.24 | 4658.4 | 4658.4 | 4600.6 | 0 |
| 1733788620 | 4658.4 | -19.6 | -0.42 | 4678 | 4678 | 4658.4 | 0 |
| 1733702220 | 4678 | 0 | 0.00 | 4678 | 4678 | 4678 | 0 |
| 1733615820 | 4678 | 0 | 0.00 | 4678 | 4678 | 4678 | 0 |
| 1733529420 | 4678 | -5.9 | -0.13 | 4683.9 | 4683.9 | 4678 | 0 |
| 1733443020 | 4683.9 | 18.8 | 0.40 | 4665.1 | 4683.9 | 4665.1 | 0 |
| 1733356620 | 4665.1 | -29.6 | -0.63 | 4694.7 | 4694.7 | 4665.1 | 0 |
| 1733270220 | 4694.7 | 25.5 | 0.55 | 4669.2 | 4694.7 | 4669.2 | 0 |
| 1733183820 | 4669.2 | 39.1 | 0.84 | 4630.1 | 4669.2 | 4630.1 | 0 |
| 1733097420 | 4630.1 | 0 | 0.00 | 4630.1 | 4630.1 | 4630.1 | 0 |
| 1733011020 | 4630.1 | 0 | 0.00 | 4630.1 | 4630.1 | 4630.1 | 0 |
| 1732924620 | 4630.1 | 6 | 0.13 | 4624.1 | 4630.1 | 4624.1 | 0 |
| 1732838220 | 4624.1 | -9.4 | -0.20 | 4633.5 | 4633.5 | 4624.1 | 0 |
| 1732751820 | 4633.5 | 24.4 | 0.53 | 4609.1 | 4633.5 | 4609.1 | 0 |
| 1732665420 | 4609.1 | -18.7 | -0.40 | 4627.8 | 4627.8 | 4609.1 | 0 |
| 1732579020 | 4627.8 | 53.9 | 1.18 | 4627.8 | 4627.8 | 4573.9 | 0 |
| 1732492620 | 4573.9 | 0 | 0.00 | 4573.9 | 4573.9 | 4573.9 | 0 |
| 1732406220 | 4573.9 | 0 | 0.00 | 4573.9 | 4573.9 | 4573.9 | 0 |
| 1732319820 | 4573.9 | -44.4 | -0.96 | 4618.3 | 4618.3 | 4573.9 | 0 |
| 1732233420 | 4618.3 | -25.2 | -0.54 | 4643.5 | 4643.5 | 4618.3 | 0 |
| 1732147020 | 4643.5 | -6.6 | -0.14 | 4650.1 | 4650.1 | 4643.5 | 0 |
| 1732060620 | 4650.1 | -20.2 | -0.43 | 4670.3 | 4670.3 | 4650.1 | 0 |
| 1731974220 | 4670.3 | -74.2 | -1.56 | 4744.5 | 4744.5 | 4670.3 | 0 |
| 1731887820 | 4744.5 | 0 | 0.00 | 4744.5 | 4744.5 | 4744.5 | 0 |
| 1731801420 | 4744.5 | 0 | 0.00 | 4744.5 | 4744.5 | 4744.5 | 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
