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 | 7.46 | 0.496063411001 | 1503.84 | 1512.8 | 1483.84 | 0 | 0 | FX |
| 4 | -18.84 | -1.23125988472 | 1530.14 | 1530.14 | 1475.17 | 0 | 0 | FX |
| 12 | 16.05 | 1.07339909714 | 1495.25 | 1556.05 | 1455.4 | 0 | 0 | FX |
| 26 | 9.01 | 0.599751046735 | 1502.29 | 1556.05 | 1455.4 | 0 | 0 | FX |
| 52 | 59.45 | 4.09477563109 | 1451.85 | 1556.05 | 1425.17 | 0 | 0 | FX |
| 156 | 168.88 | 12.5802654907 | 1342.42 | 1556.05 | 1303.83 | 0 | 0 | FX |
| 260 | 214.15 | 16.5092703234 | 1297.15 | 1556.05 | 0.185995 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 1502.73 | 2.32 | 0.15 | 1500.53 | 1508.3 | 1484.26 | 0 |
| 1737935820 | 1500.415 | 0 | 0.00 | 1500.415 | 1500.415 | 1500.415 | 0 |
| 1737849420 | 1500.415 | 0 | 0.00 | 1500.415 | 1500.415 | 1500.415 | 0 |
| 1737763020 | 1500.415 | 7.37 | 0.49 | 1495.81 | 1504.44 | 1494.07 | 0 |
| 1737676620 | 1493.05 | -0.37 | -0.02 | 1496.41 | 1502.85 | 1483.84 | 0 |
| 1737590220 | 1493.42 | 0.38 | 0.03 | 1493.98 | 1500.98 | 1492.02 | 0 |
| 1737503820 | 1493.04 | -11.63 | -0.77 | 1503.84 | 1501.52 | 1490.68 | 0 |
| 1737417420 | 1504.67 | 3.88 | 0.26 | 1500.7878 | 1512.15 | 1491.8439 | 0 |
| 1737331020 | 1500.7878 | 0 | 0.00 | 1500.7878 | 1500.7878 | 1500.7878 | 0 |
| 1737244620 | 1500.7878 | 3.55 | 0.24 | 1500.7878 | 1500.7878 | 1497.24 | 0 |
| 1737158220 | 1497.24 | -3.87 | -0.26 | 1501.66 | 1502.6099 | 1496.79 | 0 |
| 1737071820 | 1501.1099 | 1.33 | 0.09 | 1497.56 | 1505.21 | 1497.43 | 0 |
| 1736985420 | 1499.78 | -6.8 | -0.45 | 1504.6199 | 1505.96 | 1495.19 | 0 |
| 1736899020 | 1506.58 | -0.57 | -0.04 | 1503.7 | 1516.97 | 1495.84 | 0 |
| 1736812620 | 1507.15 | -3.92 | -0.26 | 1512.84 | 1512.84 | 1475.17 | 0 |
| 1736726220 | 1511.065 | 0 | 0.00 | 1511.065 | 1511.065 | 1511.065 | 0 |
| 1736639820 | 1511.065 | 0.37 | 0.02 | 1512.84 | 1512.84 | 1510.695 | 0 |
| 1736553420 | 1510.695 | 9.47 | 0.63 | 1502.7 | 1513.38 | 1504.69 | 0 |
| 1736467020 | 1501.22 | -3.3 | -0.22 | 1504.81 | 1508.33 | 1497.79 | 0 |
| 1736380620 | 1504.52 | 1.75 | 0.12 | 1504.09 | 1508.63 | 1501.85 | 0 |
| 1736294220 | 1502.77 | -16.66 | -1.10 | 1519.96 | 1512.5 | 1499.56 | 0 |
| 1736207820 | 1519.43 | 7.38 | 0.49 | 1512.05 | 1521.01 | 1503.85 | 0 |
| 1736121420 | 1512.05 | -1.16 | -0.08 | 1513.205 | 1513.205 | 1512.05 | 0 |
| 1736035020 | 1513.205 | 0.38 | 0.03 | 1512.05 | 1513.205 | 1512.05 | 0 |
| 1735948620 | 1512.825 | 2 | 0.13 | 1509.9 | 1515.67 | 1506.2 | 0 |
| 1735862220 | 1510.825 | -19.32 | -1.26 | 1527.08 | 1527.08 | 1504.58 | 0 |
| 1735775820 | 1530.14 | 0.78 | 0.05 | 1530.14 | 1530.14 | 1530.14 | 0 |
| 1735689420 | 1529.3599 | 0 | 0.00 | 1529.3599 | 1529.3599 | 1529.3599 | 0 |
| 1735603020 | 1529.3599 | -7.34 | -0.48 | 1536.7 | 1556.05 | 1528.74 | 0 |
| 1735516620 | 1536.7 | 1.06 | 0.07 | 1535.645 | 1536.7 | 1535.645 | 0 |
| 1735430220 | 1535.645 | 1.3 | 0.08 | 1534.35 | 1536.7 | 1534.35 | 0 |
| 1735343760 | 1534.35 | 26.16 | 1.73 | 1508.19 | 1540.05 | 1508.19 | 0 |
| 1735257420 | 1508.19 | 0 | 0.00 | 1508.19 | 1508.19 | 1508.19 | 0 |
| 1735171020 | 1508.19 | -7.99 | -0.53 | 1516.175 | 1511.035 | 1508.19 | 0 |
| 1735084620 | 1516.175 | 3.85 | 0.25 | 1512.33 | 1521.48 | 1507.97 | 0 |
| 1734998220 | 1512.33 | 5.41 | 0.36 | 1507.6497 | 1517.9898 | 1507.6497 | 0 |
| 1734911820 | 1506.92 | 0 | 0.00 | 1506.92 | 1507.6497 | 1506.92 | 0 |
| 1734825420 | 1506.92 | 0.1 | 0.01 | 1506.825 | 1507.6497 | 1506.825 | 0 |
| 1734739020 | 1506.825 | 9.62 | 0.64 | 1501.95 | 1508.96 | 1500.98 | 0 |
| 1734652620 | 1497.21 | -7.55 | -0.50 | 1503.68 | 1510.44 | 1496.72 | 0 |
| 1734566220 | 1504.76 | -2.78 | -0.18 | 1508.82 | 1534.98 | 1501.38 | 0 |
| 1734479820 | 1507.535 | -2.64 | -0.17 | 1508.23 | 1511.65 | 1506.7 | 0 |
| 1734393420 | 1510.17 | 9.06 | 0.60 | 1501.1112 | 1512.99 | 1501.1112 | 0 |
| 1734307020 | 1501.1112 | -6.91 | -0.46 | 1507.75 | 1507.75 | 1501.1112 | 0 |
| 1734220620 | 1508.025 | 0 | 0.00 | 1508.025 | 1508.025 | 1508.025 | 0 |
| 1734134220 | 1508.025 | 9.94 | 0.66 | 1498.085 | 1508.18 | 1497.68 | 0 |
| 1734047820 | 1498.085 | -4.35 | -0.29 | 1500.94 | 1507.8599 | 1496.15 | 0 |
| 1733961420 | 1502.43 | -8.75 | -0.58 | 1508.56 | 1510.73 | 1497.51 | 0 |
| 1733875020 | 1511.18 | 2.93 | 0.19 | 1509.91 | 1512.29 | 1503.78 | 0 |
| 1733788620 | 1508.25 | 3.87 | 0.26 | 1501.97 | 1516.02 | 1501.5 | 0 |
| 1733702220 | 1504.38 | 0 | 0.00 | 1504.38 | 1504.38 | 1504.38 | 0 |
| 1733615820 | 1504.38 | 0 | 0.00 | 1504.38 | 1504.38 | 1504.38 | 0 |
| 1733529420 | 1504.38 | 5.35 | 0.36 | 1499.35 | 1506.3599 | 1500.04 | 0 |
| 1733443020 | 1499.03 | 11.94 | 0.80 | 1484.68 | 1509.91 | 1487.92 | 0 |
| 1733356620 | 1487.085 | 0.39 | 0.03 | 1487.3699 | 1498.13 | 1482.28 | 0 |
| 1733270220 | 1486.695 | 10.46 | 0.71 | 1476.38 | 1517.23 | 1470.8 | 0 |
| 1733183820 | 1476.23 | 0.53 | 0.04 | 1474.794 | 1479.13 | 1471.68 | 0 |
| 1733097420 | 1475.7 | 0.91 | 0.06 | 1475.7 | 1475.7 | 1474.794 | 0 |
| 1733011020 | 1474.794 | -1.2 | -0.08 | 1475.9949 | 1475.9949 | 1474.794 | 0 |
| 1732924620 | 1475.9949 | 12.06 | 0.82 | 1474.38 | 1481.54 | 1472.96 | 0 |
| 1732838220 | 1463.93 | -6.32 | -0.43 | 1470.77 | 1473.97 | 1461.265 | 0 |
| 1732751820 | 1470.25 | 5.71 | 0.39 | 1462.31 | 1474.94 | 1462.77 | 0 |
| 1732665420 | 1464.535 | -5.32 | -0.36 | 1469.85 | 1470.76 | 1461.49 | 0 |
| 1732579020 | 1469.85 | 6.05 | 0.41 | 1469.92 | 1472.1199 | 1464.73 | 0 |
| 1732492620 | 1463.8 | 0 | 0.00 | 1463.8 | 1463.8 | 1463.8 | 0 |
| 1732406220 | 1463.8 | 1.06 | 0.07 | 1469.92 | 1469.92 | 1462.74 | 0 |
| 1732319820 | 1462.74 | -3.12 | -0.21 | 1466.6099 | 1471.69 | 1455.4 | 0 |
| 1732233420 | 1465.8599 | -9.7 | -0.66 | 1476.1 | 1475.72 | 1456.8699 | 0 |
| 1732147020 | 1475.56 | -0.97 | -0.07 | 1476.55 | 1494.24 | 1471.33 | 0 |
| 1732060620 | 1476.53 | 0.86 | 0.06 | 1475.8699 | 1502.43 | 1470.075 | 0 |
| 1731974220 | 1475.67 | 6.65 | 0.45 | 1475.4915 | 1481.55 | 1471.57 | 0 |
| 1731887820 | 1469.02 | 0 | 0.00 | 1469.02 | 1469.02 | 1469.02 | 0 |
| 1731801420 | 1469.02 | 0.04 | 0.00 | 1475.4915 | 1475.4915 | 1469.02 | 0 |
| 1731715020 | 1468.9849 | -12.55 | -0.85 | 1481.53 | 1482.07 | 1468.24 | 0 |
| 1731628620 | 1481.53 | -3.68 | -0.25 | 1483.84 | 1483.9 | 1476.63 | 0 |
| 1731542220 | 1485.205 | -10.5 | -0.70 | 1495.705 | 1494.57 | 1482.55 | 0 |
| 1731455820 | 1495.705 | 3.36 | 0.22 | 1492.33 | 1497.56 | 1490.5 | 0 |
| 1731369420 | 1492.35 | -5.65 | -0.38 | 1493.9694 | 1495.5 | 1477.8699 | 0 |
| 1731283020 | 1498 | -0.68 | -0.05 | 1498 | 1498 | 1498 | 0 |
| 1731196620 | 1498.68 | 0 | 0.00 | 1498.68 | 1498.68 | 1498.68 | 0 |
| 1731110220 | 1498.68 | 3.14 | 0.21 | 1495.17 | 1500.21 | 1492 | 0 |
| 1731023820 | 1495.54 | -8.04 | -0.53 | 1503.35 | 1501.3699 | 1491.85 | 0 |
| 1730937420 | 1503.575 | -3.06 | -0.20 | 1506.635 | 1505.29 | 1495.83 | 0 |
| 1730851020 | 1506.635 | 11.72 | 0.78 | 1495.25 | 1510.63 | 1498.42 | 0 |
| 1730764620 | 1494.91 | -4.03 | -0.27 | 1498.94 | 1500.06 | 1493.66 | 0 |
| 1730678220 | 1498.94 | 0 | 0.00 | 1495.355 | 1498.94 | 1495.355 | 0 |
| 1730591820 | 1498.94 | 3.78 | 0.25 | 1495.165 | 1498.94 | 1495.165 | 0 |
| 1730505420 | 1495.165 | -2.49 | -0.17 | 1494.7 | 1501.14 | 1492.63 | 0 |
| 1730419020 | 1497.65 | 1.67 | 0.11 | 1499.01 | 1501.46 | 1493.05 | 0 |
| 1730332620 | 1495.98 | -1.63 | -0.11 | 1498.1199 | 1499.94 | 1489.89 | 0 |
| 1730246220 | 1497.6099 | 2.37 | 0.16 | 1496.1 | 1500.21 | 1484.97 | 0 |
| 1730159820 | 1495.24 | -3.65 | -0.24 | 1495.2 | 1499.84 | 1492.48 | 0 |
| 1730073420 | 1498.89 | 0 | 0.00 | 1498.89 | 1498.89 | 1498.89 | 0 |
| 1729986960 | 1498.89 | 0 | 0.00 | 1498.89 | 1498.89 | 1498.89 | 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
