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 | 3.8 | 0.639192598823 | 594.5 | 599 | 594.5 | 0 | 0 | FX |
| 4 | 3.7 | 0.622267070299 | 594.6 | 600.8 | 585.9 | 0 | 0 | FX |
| 12 | -4.6 | -0.762978935147 | 602.9 | 605.1 | 582.7 | 0 | 0 | FX |
| 26 | -35 | -5.52660666351 | 633.3 | 639.5 | 582.7 | 0 | 0 | FX |
| 52 | -18.8 | -3.04650785934 | 617.1 | 639.5 | 582.7 | 0 | 0 | FX |
| 156 | -59 | -8.97611440742 | 657.3 | 657.3 | 544.3 | 0 | 0 | FX |
| 260 | -26.3 | -4.2106948447 | 624.6 | 713.7 | 544.3 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740095820 | 596.6 | 0.8 | 0.13 | 595.79999 | 596.6 | 595.79999 | 0 |
| 1740009420 | 595.79999 | -2.2 | -0.37 | 598 | 598 | 595.79999 | 0 |
| 1739923020 | 598 | -1 | -0.17 | 599 | 599 | 598 | 0 |
| 1739836620 | 599 | 0.8 | 0.13 | 598.2 | 599 | 598.2 | 0 |
| 1739750220 | 598.2 | 0 | 0.00 | 598.2 | 598.2 | 598.2 | 0 |
| 1739663820 | 598.2 | 0 | 0.00 | 598.2 | 598.2 | 598.2 | 0 |
| 1739577420 | 598.2 | 3.7 | 0.62 | 594.5 | 598.2 | 594.5 | 0 |
| 1739491020 | 594.5 | 1.5 | 0.25 | 593 | 594.5 | 593 | 0 |
| 1739404620 | 593 | 3.1 | 0.53 | 589.9 | 593 | 589.9 | 0 |
| 1739318220 | 589.9 | 0.1 | 0.02 | 589.79999 | 589.9 | 589.79999 | 0 |
| 1739231820 | 589.79999 | -3.6 | -0.61 | 593.4 | 593.4 | 589.79999 | 0 |
| 1739145420 | 593.4 | 0 | 0.00 | 593.4 | 593.4 | 593.4 | 0 |
| 1739059020 | 593.4 | 0 | 0.00 | 593.4 | 593.4 | 593.4 | 0 |
| 1738972620 | 593.4 | 1.2 | 0.20 | 592.2 | 593.4 | 592.2 | 0 |
| 1738886220 | 592.2 | -3 | -0.50 | 595.2 | 595.2 | 592.2 | 0 |
| 1738799820 | 595.2 | 5.3 | 0.90 | 589.9 | 595.2 | 589.9 | 0 |
| 1738713420 | 589.9 | 4 | 0.68 | 585.9 | 589.9 | 585.9 | 0 |
| 1738627020 | 585.9 | -7.1 | -1.20 | 593 | 593 | 585.9 | 0 |
| 1738540620 | 593 | 0 | 0.00 | 593 | 593 | 593 | 0 |
| 1738454220 | 593 | 0 | 0.00 | 593 | 593 | 593 | 0 |
| 1738367820 | 593 | -0.9 | -0.15 | 593.9 | 593.9 | 593 | 0 |
| 1738281420 | 593.9 | -0.5 | -0.08 | 594.4 | 594.4 | 593.9 | 0 |
| 1738195020 | 594.4 | -1.3 | -0.22 | 595.7 | 595.7 | 594.4 | 0 |
| 1738108620 | 595.7 | -5.1 | -0.85 | 600.79999 | 600.79999 | 595.7 | 0 |
| 1738022220 | 600.79999 | 1.5 | 0.25 | 599.29999 | 600.79999 | 599.29999 | 0 |
| 1737935820 | 599.29999 | 0 | 0.00 | 599.29999 | 599.29999 | 599.29999 | 0 |
| 1737849420 | 599.29999 | 0 | 0.00 | 599.29999 | 599.29999 | 599.29999 | 0 |
| 1737763020 | 599.29999 | 4.7 | 0.79 | 594.6 | 599.29999 | 594.6 | 0 |
| 1737676620 | 594.6 | -2.2 | -0.37 | 596.79999 | 596.79999 | 594.6 | 0 |
| 1737590220 | 596.79999 | 5.1 | 0.86 | 591.7 | 596.79999 | 591.7 | 0 |
| 1737503820 | 591.7 | 1.6 | 0.27 | 590.1 | 591.7 | 590.1 | 0 |
| 1737417420 | 590.1 | 1.2 | 0.20 | 588.9 | 590.1 | 588.9 | 0 |
| 1737331020 | 588.9 | 0 | 0.00 | 588.9 | 588.9 | 588.9 | 0 |
| 1737244620 | 588.9 | 0 | 0.00 | 588.9 | 588.9 | 588.9 | 0 |
| 1737158220 | 588.9 | 0.8 | 0.14 | 588.1 | 588.9 | 588.1 | 0 |
| 1737071820 | 588.1 | -0.6 | -0.10 | 588.7 | 588.7 | 588.1 | 0 |
| 1736985420 | 588.7 | 2.7 | 0.46 | 586 | 588.7 | 586 | 0 |
| 1736899020 | 586 | 3.3 | 0.57 | 582.7 | 586 | 582.7 | 0 |
| 1736812620 | 582.7 | -6 | -1.02 | 588.7 | 588.7 | 582.7 | 0 |
| 1736726220 | 588.7 | 0 | 0.00 | 588.7 | 588.7 | 588.7 | 0 |
| 1736639820 | 588.7 | 0 | 0.00 | 588.7 | 588.7 | 588.7 | 0 |
| 1736553420 | 588.7 | 0 | 0.00 | 588.7 | 588.7 | 588.7 | 0 |
| 1736467020 | 588.7 | 0.2 | 0.03 | 588.5 | 588.7 | 588.5 | 0 |
| 1736380620 | 588.5 | -6.6 | -1.11 | 595.1 | 595.1 | 588.5 | 0 |
| 1736294220 | 595.1 | -0.5 | -0.08 | 595.6 | 595.6 | 595.1 | 0 |
| 1736207820 | 595.6 | 7.1 | 1.21 | 588.5 | 595.6 | 588.5 | 0 |
| 1736121420 | 588.5 | 0 | 0.00 | 588.5 | 588.5 | 588.5 | 0 |
| 1736035020 | 588.5 | 0 | 0.00 | 588.5 | 588.5 | 588.5 | 0 |
| 1735948620 | 588.5 | -2 | -0.34 | 590.5 | 590.5 | 588.5 | 0 |
| 1735862220 | 590.5 | -4.5 | -0.76 | 590.5 | 595 | 590.5 | 0 |
| 1735775820 | 595 | -2.1 | -0.35 | 595 | 595 | 595 | 0 |
| 1735689420 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1735603020 | 597.1 | 0.5 | 0.08 | 596.6 | 597.1 | 596.6 | 0 |
| 1735516620 | 596.6 | 0 | 0.00 | 596.6 | 596.6 | 596.6 | 0 |
| 1735430220 | 596.6 | 0 | 0.00 | 596.6 | 596.6 | 596.6 | 0 |
| 1735343760 | 596.6 | 2.5 | 0.42 | 596.6 | 596.6 | 594.1 | 0 |
| 1735257420 | 594.1 | 0 | 0.00 | 594.1 | 594.1 | 594.1 | 0 |
| 1735171020 | 594.1 | 0 | 0.00 | 594.1 | 594.1 | 594.1 | 0 |
| 1735084620 | 594.1 | -0.3 | -0.05 | 594.4 | 594.4 | 594.1 | 0 |
| 1734998220 | 594.4 | 0.5 | 0.08 | 593.9 | 594.4 | 593.9 | 0 |
| 1734911820 | 593.9 | 0 | 0.00 | 593.9 | 593.9 | 593.9 | 0 |
| 1734825420 | 593.9 | 0 | 0.00 | 593.9 | 593.9 | 593.9 | 0 |
| 1734739020 | 593.9 | -0.7 | -0.12 | 594.6 | 594.6 | 593.9 | 0 |
| 1734652620 | 594.6 | -5.3 | -0.88 | 599.9 | 599.9 | 594.6 | 0 |
| 1734566220 | 599.9 | 0.3 | 0.05 | 599.6 | 599.9 | 599.6 | 0 |
| 1734479820 | 599.6 | 0.1 | 0.02 | 599.5 | 599.6 | 599.5 | 0 |
| 1734393420 | 599.5 | 0.1 | 0.02 | 599.4 | 599.5 | 599.4 | 0 |
| 1734307020 | 599.4 | 0 | 0.00 | 599.4 | 599.4 | 599.4 | 0 |
| 1734220620 | 599.4 | 0 | 0.00 | 599.4 | 599.4 | 599.4 | 0 |
| 1734134220 | 599.4 | -0.8 | -0.13 | 600.2 | 600.2 | 599.4 | 0 |
| 1734047820 | 600.2 | -0.1 | -0.02 | 600.29999 | 600.29999 | 600.2 | 0 |
| 1733961420 | 600.29999 | -1.6 | -0.27 | 601.9 | 601.9 | 600.29999 | 0 |
| 1733875020 | 601.9 | -2.1 | -0.35 | 604 | 604 | 601.9 | 0 |
| 1733788620 | 604 | -1.1 | -0.18 | 605.1 | 605.1 | 604 | 0 |
| 1733702220 | 605.1 | 0 | 0.00 | 605.1 | 605.1 | 605.1 | 0 |
| 1733615820 | 605.1 | 0 | 0.00 | 605.1 | 605.1 | 605.1 | 0 |
| 1733529420 | 605.1 | 2.9 | 0.48 | 602.2 | 605.1 | 602.2 | 0 |
| 1733443020 | 602.2 | 1.8 | 0.30 | 600.4 | 602.2 | 600.4 | 0 |
| 1733356620 | 600.4 | -1 | -0.17 | 601.4 | 601.4 | 600.4 | 0 |
| 1733270220 | 601.4 | 0 | 0.00 | 601.4 | 601.4 | 601.4 | 0 |
| 1733183820 | 601.4 | -2.3 | -0.38 | 603.7 | 603.7 | 601.4 | 0 |
| 1733097420 | 603.7 | 0 | 0.00 | 603.7 | 603.7 | 603.7 | 0 |
| 1733011020 | 603.7 | 0 | 0.00 | 603.7 | 603.7 | 603.7 | 0 |
| 1732924620 | 603.7 | 0.8 | 0.13 | 602.9 | 603.7 | 602.9 | 0 |
| 1732838220 | 602.9 | 1.2 | 0.20 | 601.7 | 602.9 | 601.7 | 0 |
| 1732751820 | 601.7 | 0.9 | 0.15 | 600.79999 | 601.7 | 600.79999 | 0 |
| 1732665420 | 600.79999 | 1.9 | 0.32 | 598.9 | 600.79999 | 598.9 | 0 |
| 1732579020 | 598.9 | 3.6 | 0.60 | 595.29999 | 598.9 | 595.29999 | 0 |
| 1732492620 | 595.29999 | 0 | 0.00 | 595.29999 | 595.29999 | 595.29999 | 0 |
| 1732406220 | 595.29999 | 0 | 0.00 | 595.29999 | 595.29999 | 595.29999 | 0 |
| 1732319820 | 595.29999 | -5.9 | -0.98 | 601.2 | 601.2 | 595.29999 | 0 |
| 1732233420 | 601.2 | -2 | -0.33 | 603.2 | 603.2 | 601.2 | 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
