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 | -0.074538 | -0.245627837347 | 30.345909 | 30.403888 | 30.028226 | 0 | 0 | FX |
| 4 | -0.897116 | -2.87827894886 | 31.168487 | 31.187564 | 30.028226 | 0 | 0 | FX |
| 12 | -1.142899 | -3.63815234287 | 31.41427 | 32.249774 | 30.028226 | 0 | 0 | FX |
| 26 | -0.279096 | -0.913557229747 | 30.550467 | 32.249774 | 30.028226 | 0 | 0 | FX |
| 52 | 0.114103 | 0.378359869999 | 30.157268 | 32.249774 | 29.582908 | 0 | 0 | FX |
| 156 | -1.723853 | -5.38784476083 | 31.995224 | 32.950258 | 24.033936 | 0 | 0 | FX |
| 260 | 28.9857751 | 2254.65677823 | 1.2855959 | 34.124402 | 1.1510218 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 30.166302 | 0.02 | 0.06 | 30.13738 | 30.166302 | 30.13738 | 0 |
| 1732579020 | 30.148217 | 0.1 | 0.35 | 30.050244 | 30.148217 | 30.050244 | 0 |
| 1732492620 | 30.043563 | 0 | 0.00 | 30.043563 | 30.043563 | 30.043563 | 0 |
| 1732406220 | 30.043563 | 0 | 0.00 | 30.043563 | 30.043563 | 30.043563 | 0 |
| 1732319820 | 30.043563 | -0.28 | -0.92 | 30.35155 | 30.35155 | 30.043563 | 0 |
| 1732233420 | 30.323847 | -0.08 | -0.26 | 30.393491 | 30.397503 | 30.323847 | 0 |
| 1732147020 | 30.403888 | 0.08 | 0.27 | 30.345909 | 30.403888 | 30.345909 | 0 |
| 1732060620 | 30.321226 | 0.06 | 0.18 | 30.279857 | 30.321226 | 30.279857 | 0 |
| 1731974220 | 30.26555 | -0.19 | -0.63 | 30.425246 | 30.425246 | 30.26555 | 0 |
| 1731887820 | 30.457735 | 0 | 0.00 | 30.457735 | 30.457735 | 30.457735 | 0 |
| 1731801420 | 30.457735 | 0.01 | 0.03 | 30.457735 | 30.457735 | 30.457735 | 0 |
| 1731715020 | 30.44988 | 0.08 | 0.26 | 30.387281 | 30.44988 | 30.387281 | 0 |
| 1731628620 | 30.371941 | -0.25 | -0.81 | 30.700963 | 30.712781 | 30.371941 | 0 |
| 1731542220 | 30.619404 | -0.17 | -0.54 | 30.57405 | 30.620689 | 30.57405 | 0 |
| 1731455820 | 30.785678 | -0.14 | -0.46 | 30.90841 | 30.90841 | 30.785678 | 0 |
| 1731369420 | 30.927274 | -0.2 | -0.64 | 31.187564 | 31.187564 | 30.927274 | 0 |
| 1731283020 | 31.127548 | -0 | -0.01 | 31.127548 | 31.127548 | 31.127548 | 0 |
| 1731196620 | 31.131292 | 0 | 0.00 | 31.131292 | 31.131292 | 31.131292 | 0 |
| 1731110220 | 31.131292 | 0.1 | 0.32 | 31.056027 | 31.131292 | 31.056027 | 0 |
| 1731023820 | 31.033073 | 0.16 | 0.53 | 30.90744 | 31.033073 | 30.90744 | 0 |
| 1730937420 | 30.869943 | -0.3 | -0.96 | 30.869943 | 31.169496 | 30.869943 | 0 |
| 1730851020 | 31.169496 | 0.03 | 0.09 | 31.169496 | 31.169496 | 31.140728 | 0 |
| 1730764620 | 31.140728 | 0.13 | 0.44 | 31.08468 | 31.140728 | 31.08468 | 0 |
| 1730678220 | 31.005789 | 0 | 0.00 | 31.005789 | 31.005789 | 31.005789 | 0 |
| 1730591820 | 31.005789 | -0.01 | -0.04 | 31.005789 | 31.017219 | 31.005789 | 0 |
| 1730505420 | 31.017219 | -0.12 | -0.39 | 30.917851 | 31.017219 | 30.917851 | 0 |
| 1730419020 | 31.138196 | 0.01 | 0.03 | 31.007955 | 31.138196 | 31.007955 | 0 |
| 1730332620 | 31.127966 | -0.04 | -0.12 | 31.168487 | 31.160618 | 31.127966 | 0 |
| 1730246220 | 31.165489 | -0.01 | -0.02 | 31.147442 | 31.165489 | 31.147442 | 0 |
| 1730159820 | 31.171933 | -0.02 | -0.05 | 31.171933 | 31.188882 | 31.171933 | 0 |
| 1730073420 | 31.188882 | 0 | 0.00 | 31.188882 | 31.188882 | 31.188882 | 0 |
| 1729986960 | 31.188882 | 0 | 0.00 | 31.188882 | 31.188882 | 31.188882 | 0 |
| 1729900620 | 31.188882 | 0.04 | 0.13 | 31.059793 | 31.188882 | 31.059793 | 0 |
| 1729814220 | 31.14957 | 0.02 | 0.05 | 30.990049 | 31.14957 | 30.990049 | 0 |
| 1729727820 | 31.13291 | -0.02 | -0.07 | 31.240721 | 31.241097 | 31.13291 | 0 |
| 1729641420 | 31.154772 | -0.1 | -0.33 | 31.244111 | 31.244111 | 31.154772 | 0 |
| 1729555020 | 31.25893 | -0.05 | -0.16 | 31.244598 | 31.25893 | 31.244598 | 0 |
| 1729468620 | 31.309996 | 0 | 0.00 | 31.309996 | 31.309996 | 31.309996 | 0 |
| 1729382220 | 31.309996 | -0 | -0.01 | 31.309996 | 31.313198 | 31.309996 | 0 |
| 1729295820 | 31.313198 | 0.09 | 0.30 | 31.335929 | 31.335929 | 31.313198 | 0 |
| 1729209420 | 31.220925 | -0.02 | -0.05 | 31.247459 | 31.247459 | 31.220925 | 0 |
| 1729123020 | 31.236069 | -0.15 | -0.49 | 31.406932 | 31.406932 | 31.236069 | 0 |
| 1729036620 | 31.38979 | 0.07 | 0.23 | 31.402543 | 31.402543 | 31.38979 | 0 |
| 1728950220 | 31.319255 | -0.04 | -0.12 | 31.360716 | 31.360716 | 31.319255 | 0 |
| 1728863820 | 31.356033 | 0 | 0.01 | 31.356033 | 31.356033 | 31.356033 | 0 |
| 1728777420 | 31.352849 | 0 | 0.00 | 31.352849 | 31.352849 | 31.352849 | 0 |
| 1728691020 | 31.352849 | -0.05 | -0.16 | 31.359105 | 31.359105 | 31.352849 | 0 |
| 1728604620 | 31.403179 | -0.02 | -0.06 | 31.437803 | 31.437803 | 31.403179 | 0 |
| 1728518220 | 31.421851 | -0.01 | -0.04 | 31.461626 | 31.461626 | 31.421851 | 0 |
| 1728431820 | 31.43518 | 0.08 | 0.24 | 31.394606 | 31.43518 | 31.394606 | 0 |
| 1728345420 | 31.359628 | -0.24 | -0.76 | 31.658841 | 31.658841 | 31.359628 | 0 |
| 1728259020 | 31.599307 | 0 | 0.00 | 31.599307 | 31.599307 | 31.599307 | 0 |
| 1728172620 | 31.599307 | -0.03 | -0.10 | 31.599307 | 31.642754 | 31.599307 | 0 |
| 1728086220 | 31.629518 | 0.1 | 0.32 | 31.538612 | 31.629518 | 31.538612 | 0 |
| 1727999820 | 31.528482 | -0.34 | -1.08 | 31.90697 | 31.90697 | 31.453833 | 0 |
| 1727913420 | 31.873274 | -0.09 | -0.28 | 31.926521 | 31.926521 | 31.873274 | 0 |
| 1727827020 | 31.962954 | -0.21 | -0.66 | 32.266047 | 32.249774 | 31.962954 | 0 |
| 1727740620 | 32.175396 | 0.05 | 0.15 | 32.097375 | 32.175396 | 32.097375 | 0 |
| 1727654220 | 32.126626 | 0 | 0.00 | 32.126626 | 32.126626 | 32.126626 | 0 |
| 1727567760 | 32.126626 | 0 | 0.00 | 32.126626 | 32.126626 | 32.126626 | 0 |
| 1727481360 | 32.126626 | 0.01 | 0.03 | 32.112567 | 32.126626 | 32.112567 | 0 |
| 1727395020 | 32.115842 | -0.01 | -0.04 | 32.131017 | 32.131017 | 32.115842 | 0 |
| 1727308620 | 32.127941 | 0.04 | 0.13 | 32.03027 | 32.127941 | 32.03027 | 0 |
| 1727222220 | 32.084912 | 0.15 | 0.48 | 32.04609 | 32.084912 | 32.04609 | 0 |
| 1727135820 | 31.930418 | 0.05 | 0.16 | 31.947989 | 31.947989 | 31.930418 | 0 |
| 1727049420 | 31.879538 | 0 | 0.00 | 31.879538 | 31.879538 | 31.879538 | 0 |
| 1726963020 | 31.879538 | -0.01 | -0.03 | 31.879538 | 31.879538 | 31.879538 | 0 |
| 1726876620 | 31.888078 | -0.02 | -0.07 | 31.895351 | 31.895351 | 31.888078 | 0 |
| 1726790220 | 31.911677 | 0.19 | 0.60 | 31.749729 | 31.911677 | 31.749729 | 0 |
| 1726703820 | 31.720321 | 0.08 | 0.27 | 31.625974 | 31.720321 | 31.619239 | 0 |
| 1726617420 | 31.636458 | -0.04 | -0.13 | 31.682709 | 31.706839 | 31.636458 | 0 |
| 1726531020 | 31.678198 | 0.15 | 0.47 | 31.540093 | 31.678198 | 31.540093 | 0 |
| 1726444620 | 31.530378 | 0.03 | 0.10 | 31.501272 | 31.530378 | 31.501272 | 0 |
| 1726358220 | 31.497358 | 0 | 0.00 | 31.497358 | 31.497358 | 31.497358 | 0 |
| 1726271820 | 31.497358 | 0.18 | 0.56 | 31.365458 | 31.497358 | 31.365458 | 0 |
| 1726185420 | 31.320893 | -0.09 | -0.29 | 31.40076 | 31.40076 | 31.320893 | 0 |
| 1726099020 | 31.410989 | -0.03 | -0.08 | 31.430113 | 31.430113 | 31.410989 | 0 |
| 1726012620 | 31.437571 | 0.05 | 0.17 | 31.376635 | 31.437571 | 31.376635 | 0 |
| 1725926220 | 31.384068 | -0.22 | -0.69 | 31.581379 | 31.581379 | 31.384068 | 0 |
| 1725839820 | 31.602157 | 0 | 0.00 | 31.602157 | 31.602157 | 31.602157 | 0 |
| 1725753420 | 31.602157 | -0.02 | -0.06 | 31.602157 | 31.6209 | 31.602157 | 0 |
| 1725667020 | 31.6209 | 0.03 | 0.09 | 31.586873 | 31.6209 | 31.586873 | 0 |
| 1725580620 | 31.590993 | 0.12 | 0.38 | 31.470924 | 31.593804 | 31.470924 | 0 |
| 1725494220 | 31.470551 | -0.02 | -0.05 | 31.41427 | 31.4868 | 31.41427 | 0 |
| 1725407820 | 31.486159 | -0.04 | -0.13 | 31.546378 | 31.546378 | 31.486159 | 0 |
| 1725321420 | 31.527467 | -0.09 | -0.28 | 31.595582 | 31.595582 | 31.527467 | 0 |
| 1725235020 | 31.617559 | 0 | 0.00 | 31.617559 | 31.617559 | 31.617559 | 0 |
| 1725148620 | 31.617559 | 0 | 0.00 | 31.617559 | 31.617559 | 31.617559 | 0 |
| 1725062220 | 31.617559 | -0.05 | -0.17 | 31.65194 | 31.65194 | 31.617559 | 0 |
| 1724975820 | 31.6717 | -0 | -0.01 | 31.679045 | 31.679045 | 31.666428 | 0 |
| 1724889420 | 31.675662 | -0.05 | -0.16 | 31.717051 | 31.726619 | 31.675662 | 0 |
| 1724803020 | 31.726619 | 0.06 | 0.20 | 31.666469 | 31.726619 | 31.666469 | 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
