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 | 5.06096 | 1.35513047993 | 373.46662 | 378.52758 | 371.49252 | 0 | 0 | FX |
| 4 | 6.82511 | 1.8361755842 | 371.70247 | 378.52758 | 367.3638 | 0 | 0 | FX |
| 12 | 7.76233 | 2.09359695926 | 370.76525 | 378.52758 | 356.90107 | 0 | 0 | FX |
| 26 | -13.42643 | -3.42551157979 | 391.95401 | 406.76723 | 356.90107 | 0 | 0 | FX |
| 52 | -12.70023 | -3.24624928887 | 391.22781 | 406.76723 | 356.90107 | 0 | 0 | FX |
| 156 | 110.79876 | 41.3846966494 | 267.72882 | 461.55521 | 264.70125 | 0 | 0 | FX |
| 260 | 144.16327 | 61.5124674913 | 234.36431 | 461.55521 | 214.75621 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741132620 | 376.23415 | 2.48 | 0.66 | 373.61613 | 376.23415 | 373.61613 | 0 |
| 1741046220 | 373.75639 | 1.93 | 0.52 | 371.49252 | 373.75639 | 371.49252 | 0 |
| 1740959820 | 371.82996 | 0.07 | 0.02 | 371.82996 | 371.82996 | 371.75567 | 0 |
| 1740873420 | 371.75567 | 0 | 0.00 | 371.75567 | 371.75567 | 371.75567 | 0 |
| 1740787020 | 371.75567 | -2.49 | -0.66 | 375.15613 | 375.15613 | 371.75567 | 0 |
| 1740700620 | 374.24162 | 0.14 | 0.04 | 374.83607 | 374.83607 | 374.24162 | 0 |
| 1740614220 | 374.09907 | 0.22 | 0.06 | 373.46662 | 374.09907 | 373.46662 | 0 |
| 1740527820 | 373.8809 | 0.21 | 0.06 | 373.30679 | 373.8809 | 373.30679 | 0 |
| 1740441420 | 373.66962 | -0.26 | -0.07 | 373.07298 | 373.66962 | 373.07298 | 0 |
| 1740355020 | 373.92932 | 0 | 0.00 | 373.92932 | 373.92932 | 373.92932 | 0 |
| 1740268620 | 373.92932 | 0 | 0.00 | 373.92932 | 373.92932 | 373.92932 | 0 |
| 1740182220 | 373.92932 | 0.67 | 0.18 | 372.88196 | 373.92932 | 372.88196 | 0 |
| 1740095820 | 373.25811 | -0.24 | -0.06 | 373.71182 | 374.11385 | 373.25811 | 0 |
| 1740009420 | 373.49986 | 0.23 | 0.06 | 374.09368 | 374.09368 | 373.49986 | 0 |
| 1739923020 | 373.26891 | 0.61 | 0.16 | 373.25881 | 373.26891 | 373.25881 | 0 |
| 1739836620 | 372.66184 | 0.99 | 0.27 | 371.04066 | 372.66184 | 371.04066 | 0 |
| 1739750220 | 371.67588 | 0 | 0.00 | 371.67588 | 371.67588 | 371.67588 | 0 |
| 1739663820 | 371.67588 | 0 | 0.00 | 371.67588 | 371.67588 | 371.67588 | 0 |
| 1739577420 | 371.67588 | 2.38 | 0.65 | 369.72347 | 371.98872 | 369.72347 | 0 |
| 1739491020 | 369.29316 | -0.75 | -0.20 | 369.21787 | 369.29316 | 369.21787 | 0 |
| 1739404620 | 370.04003 | 2.68 | 0.73 | 368.55355 | 370.04003 | 368.55355 | 0 |
| 1739318220 | 367.3638 | -0.56 | -0.15 | 367.50044 | 367.50044 | 367.3638 | 0 |
| 1739231820 | 367.92418 | -2.44 | -0.66 | 370.92412 | 370.95533 | 367.92418 | 0 |
| 1739145420 | 370.3677 | 0 | 0.00 | 370.3677 | 370.3677 | 370.3677 | 0 |
| 1739059020 | 370.3677 | 0 | 0.00 | 370.3677 | 370.3677 | 370.3677 | 0 |
| 1738972620 | 370.3677 | 1.27 | 0.34 | 369.99569 | 370.3677 | 369.99569 | 0 |
| 1738886220 | 369.09866 | -5.1 | -1.36 | 373.84649 | 373.84649 | 369.09866 | 0 |
| 1738799820 | 374.19968 | 2.69 | 0.72 | 371.70247 | 374.19968 | 371.70247 | 0 |
| 1738713420 | 371.50821 | 2.16 | 0.59 | 369.60995 | 371.50821 | 369.60995 | 0 |
| 1738627020 | 369.34325 | -2.21 | -0.59 | 371.12028 | 371.12028 | 369.05255 | 0 |
| 1738540620 | 371.55062 | 1.66 | 0.45 | 369.77995 | 372.70606 | 369.77995 | 0 |
| 1738454220 | 369.89496 | 0 | 0.00 | 369.89496 | 369.89496 | 369.89496 | 0 |
| 1738367820 | 369.89496 | 0.36 | 0.10 | 369.64071 | 369.89496 | 369.64071 | 0 |
| 1738281420 | 369.53689 | 1.32 | 0.36 | 368.47198 | 369.53689 | 368.47198 | 0 |
| 1738195020 | 368.22121 | -1.04 | -0.28 | 369.15076 | 369.24545 | 368.22121 | 0 |
| 1738108620 | 369.26527 | -3.86 | -1.04 | 374.29034 | 374.29034 | 369.26527 | 0 |
| 1738022220 | 373.12882 | 2.84 | 0.77 | 372.09994 | 373.12882 | 372.09994 | 0 |
| 1737935820 | 370.28924 | 0 | 0.00 | 370.28924 | 370.28924 | 370.28924 | 0 |
| 1737849420 | 370.28924 | 0 | 0.00 | 370.28924 | 370.28924 | 370.28924 | 0 |
| 1737763020 | 370.28924 | 2.73 | 0.74 | 368.46069 | 370.28924 | 368.46069 | 0 |
| 1737676620 | 367.55605 | -1.45 | -0.39 | 369.01613 | 369.01613 | 367.55605 | 0 |
| 1737590220 | 369.0074 | 4.97 | 1.37 | 364.76072 | 369.0074 | 364.76072 | 0 |
| 1737503820 | 364.03405 | 1.69 | 0.47 | 362.85186 | 364.03405 | 362.85186 | 0 |
| 1737417420 | 362.34573 | 0.77 | 0.21 | 361.93883 | 362.34573 | 361.93883 | 0 |
| 1737331020 | 361.57897 | 0 | 0.00 | 361.57897 | 361.57897 | 361.57897 | 0 |
| 1737244620 | 361.57897 | -0.08 | -0.02 | 361.57897 | 361.65603 | 361.57897 | 0 |
| 1737158220 | 361.65603 | -0.35 | -0.10 | 361.95925 | 361.95925 | 361.65603 | 0 |
| 1737071820 | 362.01082 | 0.97 | 0.27 | 361.93894 | 362.01082 | 361.93894 | 0 |
| 1736985420 | 361.04425 | 2.43 | 0.68 | 357.75708 | 361.04425 | 357.75708 | 0 |
| 1736899020 | 358.61512 | 1.71 | 0.48 | 358.03006 | 358.61512 | 358.03006 | 0 |
| 1736812620 | 356.90107 | -5.48 | -1.51 | 361.2275 | 361.2275 | 356.90107 | 0 |
| 1736726220 | 362.37924 | 0 | 0.00 | 362.37924 | 362.37924 | 362.37924 | 0 |
| 1736639820 | 362.37924 | -0.05 | -0.01 | 362.37924 | 362.42901 | 362.37924 | 0 |
| 1736553420 | 362.42901 | -0.25 | -0.07 | 362.49417 | 362.49417 | 362.42901 | 0 |
| 1736467020 | 362.68043 | -3.09 | -0.85 | 365.23875 | 365.23875 | 362.11144 | 0 |
| 1736380620 | 365.77126 | -4.89 | -1.32 | 371.10467 | 371.10467 | 365.77126 | 0 |
| 1736294220 | 370.6599 | -0.57 | -0.15 | 371.66924 | 371.66924 | 370.6599 | 0 |
| 1736207820 | 371.2305 | 6.74 | 1.85 | 364.749 | 371.2305 | 364.749 | 0 |
| 1736121420 | 364.48969 | 0 | 0.00 | 364.48969 | 364.48969 | 364.48969 | 0 |
| 1736035020 | 364.48969 | 0.07 | 0.02 | 364.48969 | 364.48969 | 364.42382 | 0 |
| 1735948620 | 364.42382 | -0.56 | -0.15 | 365.42381 | 365.42381 | 364.42382 | 0 |
| 1735862220 | 364.98575 | -2.85 | -0.78 | 364.98575 | 367.8366 | 364.98575 | 0 |
| 1735775820 | 367.8366 | -0.57 | -0.15 | 367.8366 | 367.8366 | 367.8366 | 0 |
| 1735689420 | 368.4036 | 0 | 0.00 | 368.4036 | 368.4036 | 368.4036 | 0 |
| 1735603020 | 368.4036 | 1.24 | 0.34 | 368.45979 | 368.45979 | 368.4036 | 0 |
| 1735516620 | 367.16166 | 0 | 0.00 | 367.16166 | 367.16166 | 367.16166 | 0 |
| 1735430220 | 367.16166 | -0.24 | -0.07 | 367.16166 | 367.40464 | 367.16166 | 0 |
| 1735343760 | 367.40464 | -8.06 | -2.15 | 367.40464 | 375.46418 | 367.40464 | 0 |
| 1735257420 | 375.46418 | 0 | 0.00 | 375.46418 | 375.46418 | 375.46418 | 0 |
| 1735171020 | 375.46418 | 6 | 1.62 | 369.21964 | 375.46418 | 369.21964 | 0 |
| 1735084620 | 369.46454 | -1.61 | -0.44 | 370.96735 | 370.96735 | 369.46454 | 0 |
| 1734998220 | 371.07911 | 3.92 | 1.07 | 367.81858 | 371.07911 | 367.81858 | 0 |
| 1734911820 | 367.15685 | 0 | 0.00 | 367.15685 | 367.15685 | 367.15685 | 0 |
| 1734825420 | 367.15685 | 0.04 | 0.01 | 367.15685 | 367.15685 | 367.11929 | 0 |
| 1734739020 | 367.11929 | -2.03 | -0.55 | 367.24314 | 367.24314 | 367.11929 | 0 |
| 1734652620 | 369.15398 | -1.46 | -0.39 | 371.12339 | 371.12339 | 369.15398 | 0 |
| 1734566220 | 370.61535 | 0.39 | 0.11 | 369.69663 | 370.61535 | 369.69663 | 0 |
| 1734479820 | 370.22313 | 2.6 | 0.71 | 367.8653 | 370.22313 | 367.8653 | 0 |
| 1734393420 | 367.62587 | 0.86 | 0.23 | 365.62045 | 367.62587 | 365.62045 | 0 |
| 1734307020 | 366.76808 | 0 | 0.00 | 366.76808 | 366.76808 | 366.76808 | 0 |
| 1734220620 | 366.76808 | 0 | 0.00 | 366.76808 | 366.76808 | 366.76808 | 0 |
| 1734134220 | 366.76808 | -2.81 | -0.76 | 368.8472 | 368.8472 | 366.76808 | 0 |
| 1734047820 | 369.58077 | 0.1 | 0.03 | 370.43203 | 370.43203 | 369.58077 | 0 |
| 1733961420 | 369.47786 | -0.73 | -0.20 | 370.76525 | 370.76525 | 369.47786 | 0 |
| 1733875020 | 370.21067 | -0.41 | -0.11 | 370.74355 | 370.68309 | 370.21067 | 0 |
| 1733788620 | 370.62265 | -0.22 | -0.06 | 371.06743 | 371.06743 | 370.62265 | 0 |
| 1733702220 | 370.84582 | 0.25 | 0.07 | 370.71388 | 370.84582 | 370.71388 | 0 |
| 1733615820 | 370.59319 | -0.32 | -0.09 | 370.39223 | 370.91742 | 370.39223 | 0 |
| 1733529420 | 370.91742 | 1.42 | 0.38 | 368.83802 | 370.91742 | 368.83802 | 0 |
| 1733443020 | 369.50192 | 1.07 | 0.29 | 368.45537 | 369.50192 | 368.45537 | 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
