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 | 0.83098 | 0.13209468037 | 629.07908 | 629.91006 | 0.0713811 | 0 | 0 | FX |
| 4 | -18.06962 | -2.78860905021 | 647.97968 | 648.06812 | 0.0713811 | 0 | 0 | FX |
| 12 | 2.87378 | 0.458311598812 | 627.03628 | 667.29829 | 0.0713811 | 0 | 0 | FX |
| 26 | 11.29286 | 1.82550048722 | 618.6172 | 667.29829 | 0.0713811 | 0 | 0 | FX |
| 52 | 63.00763 | 11.1143693633 | 566.90243 | 667.29829 | 0.0713811 | 0 | 0 | FX |
| 156 | 46.09036 | 7.89462226095 | 583.8197 | 690.11117 | 0.0713811 | 0 | 0 | FX |
| 260 | 139.45094 | 28.4327346181 | 490.45912 | 690.11117 | 0.0713811 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 626.9082 | 1.65 | 0.26 | 624.18593 | 626.9082 | 624.18593 | 0 |
| 1739750220 | 625.25454 | 0 | 0.00 | 625.25454 | 625.25454 | 625.25454 | 0 |
| 1739663820 | 625.25454 | 0 | 0.00 | 625.25454 | 625.25454 | 625.25454 | 0 |
| 1739577420 | 625.25454 | 1.69 | 0.27 | 624.25676 | 625.78081 | 624.25676 | 0 |
| 1739491020 | 623.56392 | -4.59 | -0.73 | 626.75769 | 626.75769 | 623.56392 | 0 |
| 1739404620 | 628.15333 | 2.48 | 0.40 | 627.73915 | 628.15333 | 627.73915 | 0 |
| 1739318220 | 625.67148 | -4.11 | -0.65 | 629.07908 | 629.07908 | 625.67148 | 0 |
| 1739231820 | 629.78176 | -5.57 | -0.88 | 636.31119 | 636.36472 | 629.78176 | 0 |
| 1739145420 | 635.35285 | 0 | 0.00 | 635.35285 | 635.35285 | 635.35285 | 0 |
| 1739059020 | 635.35285 | 0 | 0.00 | 635.35285 | 635.35285 | 635.35285 | 0 |
| 1738972620 | 635.35285 | -0.43 | -0.07 | 637.36711 | 637.36711 | 635.35285 | 0 |
| 1738886220 | 635.78768 | -12.19 | -1.88 | 647.30494 | 647.30494 | 635.78768 | 0 |
| 1738799820 | 647.97496 | 3.53 | 0.55 | 644.78437 | 647.97496 | 644.78437 | 0 |
| 1738713420 | 644.44737 | 0.08 | 0.01 | 644.82005 | 644.82005 | 644.44737 | 0 |
| 1738627020 | 644.3664 | -1.69 | -0.26 | 645.32235 | 645.32235 | 643.8515 | 0 |
| 1738540620 | 646.059 | 2.88 | 0.45 | 642.98014 | 648.06812 | 642.98014 | 0 |
| 1738454220 | 643.17628 | 0 | 0.00 | 643.17628 | 643.17628 | 643.17628 | 0 |
| 1738367820 | 643.17628 | -1.07 | -0.17 | 644.42359 | 644.42359 | 643.17628 | 0 |
| 1738281420 | 644.2426 | 1.72 | 0.27 | 642.94248 | 644.2426 | 642.94248 | 0 |
| 1738195020 | 642.5241 | -0.01 | -0.00 | 642.32088 | 642.5241 | 642.49328 | 0 |
| 1738108620 | 642.53544 | -3.39 | -0.52 | 647.85019 | 647.85019 | 642.53544 | 0 |
| 1738022220 | 645.92425 | 2.91 | 0.45 | 646.16299 | 646.16299 | 645.92425 | 0 |
| 1737935820 | 643.01867 | 0 | 0.00 | 643.01867 | 643.01867 | 643.01867 | 0 |
| 1737849420 | 643.01867 | 0 | 0.00 | 643.01867 | 643.01867 | 643.01867 | 0 |
| 1737763020 | 643.01867 | 2.02 | 0.32 | 642.49706 | 643.01867 | 642.49706 | 0 |
| 1737676620 | 640.99544 | -2.73 | -0.42 | 643.71079 | 643.71079 | 640.99544 | 0 |
| 1737590220 | 643.72222 | 2.32 | 0.36 | 642.67309 | 643.72222 | 642.67309 | 0 |
| 1737503820 | 641.40413 | -5.68 | -0.88 | 647.97968 | 647.97968 | 641.40413 | 0 |
| 1737417420 | 647.07968 | -0.01 | -0.00 | 647.72929 | 647.72929 | 647.07968 | 0 |
| 1737331020 | 647.08528 | 0 | 0.00 | 647.08528 | 647.08528 | 647.08528 | 0 |
| 1737244620 | 647.08528 | 0 | 0.00 | 647.08528 | 647.08528 | 647.08528 | 0 |
| 1737158220 | 647.08528 | -0.53 | -0.08 | 647.54623 | 647.54623 | 647.08528 | 0 |
| 1737071820 | 647.61158 | -0.01 | -0.00 | 649.275 | 649.275 | 647.61158 | 0 |
| 1736985420 | 647.62017 | 1.99 | 0.31 | 644.01238 | 647.62017 | 644.01238 | 0 |
| 1736899020 | 645.6259 | 2.67 | 0.41 | 644.97065 | 645.6259 | 644.97065 | 0 |
| 1736812620 | 642.95979 | -6.28 | -0.97 | 647.17645 | 647.17645 | 642.95979 | 0 |
| 1736726220 | 649.23991 | 0 | 0.00 | 649.23991 | 649.23991 | 649.23991 | 0 |
| 1736639820 | 649.23991 | -0.05 | -0.01 | 649.23991 | 649.28643 | 649.23991 | 0 |
| 1736553420 | 649.28643 | 2.12 | 0.33 | 646.83331 | 649.28643 | 646.83331 | 0 |
| 1736467020 | 647.16566 | -3.77 | -0.58 | 649.9311 | 649.9311 | 646.14265 | 0 |
| 1736380620 | 650.93728 | -12.16 | -1.83 | 663.87689 | 663.87689 | 650.93728 | 0 |
| 1736294220 | 663.09722 | -0.57 | -0.09 | 664.4557 | 664.4557 | 663.09722 | 0 |
| 1736207820 | 663.67134 | 12.47 | 1.92 | 651.67008 | 663.67134 | 651.67008 | 0 |
| 1736121420 | 651.19893 | 0 | 0.00 | 651.19893 | 651.19893 | 651.19893 | 0 |
| 1736035020 | 651.19893 | 0.02 | 0.00 | 651.19893 | 651.19893 | 651.17931 | 0 |
| 1735948620 | 651.17931 | -2.15 | -0.33 | 654.11756 | 654.11756 | 651.17931 | 0 |
| 1735862220 | 653.3334 | -5.29 | -0.80 | 653.3334 | 658.61933 | 653.3334 | 0 |
| 1735775820 | 658.61933 | -2.34 | -0.35 | 658.61933 | 658.61933 | 658.61933 | 0 |
| 1735689420 | 660.95657 | 0 | 0.00 | 660.95657 | 660.95657 | 660.95657 | 0 |
| 1735603020 | 660.95657 | 3.93 | 0.60 | 659.35418 | 660.95657 | 659.35418 | 0 |
| 1735516620 | 657.0312 | 0 | 0.00 | 657.0312 | 657.0312 | 657.0312 | 0 |
| 1735430220 | 657.0312 | -0.43 | -0.07 | 657.0312 | 657.466 | 657.0312 | 0 |
| 1735343760 | 657.466 | -2.51 | -0.38 | 657.466 | 659.97916 | 657.466 | 0 |
| 1735257420 | 659.97916 | 0 | 0.00 | 659.97916 | 659.97916 | 659.97916 | 0 |
| 1735171020 | 659.97916 | 10.54 | 1.62 | 649.00271 | 659.97916 | 649.00271 | 0 |
| 1735084620 | 649.44102 | -4.33 | -0.66 | 653.57185 | 653.57185 | 649.44102 | 0 |
| 1734998220 | 653.76874 | -2.99 | -0.45 | 657.93835 | 657.93835 | 653.76874 | 0 |
| 1734911820 | 656.75467 | 0 | 0.00 | 656.75467 | 656.75467 | 656.75467 | 0 |
| 1734825420 | 656.75467 | 0.06 | 0.01 | 656.75467 | 656.75467 | 656.69145 | 0 |
| 1734739020 | 656.69145 | -4.53 | -0.69 | 657.80053 | 657.80053 | 656.69145 | 0 |
| 1734652620 | 661.2232 | -3.54 | -0.53 | 665.67596 | 665.67596 | 661.2232 | 0 |
| 1734566220 | 664.76469 | -1.75 | -0.26 | 665.56529 | 665.56529 | 664.76469 | 0 |
| 1734479820 | 666.51314 | 2.42 | 0.36 | 664.5721 | 666.51314 | 664.5721 | 0 |
| 1734393420 | 664.09154 | 1.38 | 0.21 | 660.62473 | 664.09154 | 660.62473 | 0 |
| 1734307020 | 662.71034 | 0 | 0.00 | 662.71034 | 662.71034 | 662.71034 | 0 |
| 1734220620 | 662.71034 | 0 | 0.00 | 662.71034 | 662.71034 | 662.71034 | 0 |
| 1734134220 | 662.71034 | -3.29 | -0.49 | 664.67776 | 664.67776 | 662.71034 | 0 |
| 1734047820 | 665.99968 | 1.06 | 0.16 | 666.67071 | 666.67071 | 665.99968 | 0 |
| 1733961420 | 664.93736 | 12.83 | 1.97 | 653.07731 | 664.93736 | 653.07731 | 0 |
| 1733875020 | 652.10835 | 3.3 | 0.51 | 649.14855 | 652.10835 | 649.05053 | 0 |
| 1733788620 | 648.80758 | -0.55 | -0.08 | 649.74527 | 649.74527 | 648.80758 | 0 |
| 1733702220 | 649.35722 | 0.44 | 0.07 | 649.12618 | 649.35722 | 649.12618 | 0 |
| 1733615820 | 648.91486 | -14.34 | -2.16 | 648.91486 | 649.47477 | 648.91486 | 0 |
| 1733529420 | 663.25804 | -1.17 | -0.18 | 663.25804 | 663.25804 | 663.25804 | 0 |
| 1733443020 | 664.43184 | -2.21 | -0.33 | 666.67873 | 666.67873 | 664.43184 | 0 |
| 1733356620 | 666.64251 | 4.3 | 0.65 | 663.76888 | 666.64251 | 663.76888 | 0 |
| 1733270220 | 662.34735 | -4.95 | -0.74 | 666.65459 | 666.65459 | 662.34735 | 0 |
| 1733183820 | 667.29828 | 11.38 | 1.73 | 657.7127 | 667.29828 | 657.7127 | 0 |
| 1733097420 | 655.91837 | 0 | 0.00 | 655.91837 | 655.91837 | 655.91837 | 0 |
| 1733011020 | 655.91837 | -0.34 | -0.05 | 655.91837 | 656.25356 | 655.91837 | 0 |
| 1732924620 | 656.25356 | 21.17 | 3.33 | 649.88271 | 656.25356 | 649.88271 | 0 |
| 1732838220 | 635.08258 | 0.99 | 0.16 | 635.08258 | 635.08258 | 635.08258 | 0 |
| 1732751820 | 634.09694 | 6.49 | 1.03 | 629.432 | 634.09694 | 629.432 | 0 |
| 1732665420 | 627.60335 | 0.34 | 0.05 | 627.03628 | 627.60335 | 627.03628 | 0 |
| 1732579020 | 627.26176 | 2.17 | 0.35 | 625.18931 | 627.26176 | 625.18931 | 0 |
| 1732492620 | 625.08788 | 0 | 0.00 | 625.08788 | 625.08788 | 625.08788 | 0 |
| 1732406220 | 625.08788 | 0 | 0.00 | 625.08788 | 625.08788 | 625.08788 | 0 |
| 1732319820 | 625.08788 | -1.46 | -0.23 | 627.14197 | 627.14197 | 625.08788 | 0 |
| 1732233420 | 626.54697 | -2.84 | -0.45 | 629.09525 | 629.17828 | 626.54697 | 0 |
| 1732147020 | 629.38221 | 2.49 | 0.40 | 627.42492 | 629.38221 | 627.42492 | 0 |
| 1732060620 | 626.88834 | -2.32 | -0.37 | 629.50796 | 629.50796 | 626.88834 | 0 |
| 1731974220 | 629.21052 | -1.47 | -0.23 | 630.00694 | 630.08858 | 629.21052 | 0 |
| 1731887820 | 630.6797 | 0 | 0.00 | 630.6797 | 630.6797 | 630.6797 | 0 |
| 1731801420 | 630.6797 | 0.23 | 0.04 | 630.6797 | 630.6797 | 630.6797 | 0 |
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
