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 | 0.450241 | 0.609440546624 | 73.877756 | 74.395802 | 73.79556 | 0 | 0 | FX |
| 4 | 1.354816 | 1.85659441103 | 72.973181 | 74.395802 | 72.744793 | 0 | 0 | FX |
| 12 | 0.375236 | 0.507399581741 | 73.952761 | 75.402904 | 72.661254 | 0 | 0 | FX |
| 26 | 2.272016 | 3.15312617838 | 72.055981 | 75.402904 | 72.064739 | 0 | 0 | FX |
| 52 | 2.366352 | 3.28835173237 | 71.961645 | 75.402904 | 71.220274 | 0 | 0 | FX |
| 156 | 0.430229 | 0.582194850594 | 73.897768 | 75.402904 | 62.883278 | 0 | 0 | FX |
| 260 | 0.781292 | 1.06230727808 | 73.546705 | 75.402904 | 62.883278 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740095820 | 74.224876 | -0.04 | -0.06 | 74.28668 | 74.378267 | 74.215922 | 0 |
| 1740009420 | 74.266986 | -0.08 | -0.11 | 74.352654 | 74.374671 | 74.251301 | 0 |
| 1739923020 | 74.350003 | 0.27 | 0.36 | 74.061369 | 74.395802 | 74.087676 | 0 |
| 1739836620 | 74.083216 | 0.27 | 0.37 | 73.789563 | 74.139458 | 73.79556 | 0 |
| 1739750220 | 73.810809 | 0 | 0.00 | 73.810809 | 73.810809 | 73.810809 | 0 |
| 1739663820 | 73.810809 | 0 | 0.00 | 73.810809 | 73.810809 | 73.810809 | 0 |
| 1739577420 | 73.810809 | -0.08 | -0.11 | 73.877756 | 73.997246 | 73.799299 | 0 |
| 1739491020 | 73.889702 | 0.17 | 0.23 | 73.707851 | 73.931457 | 73.646913 | 0 |
| 1739404620 | 73.721481 | -0.21 | -0.28 | 73.947449 | 73.94144 | 73.655798 | 0 |
| 1739318220 | 73.931012 | 0.09 | 0.12 | 73.809081 | 73.931012 | 73.683075 | 0 |
| 1739231820 | 73.844473 | -0.05 | -0.06 | 73.957669 | 74.024388 | 73.806381 | 0 |
| 1739145420 | 73.891507 | 0 | 0.00 | 73.891507 | 73.891507 | 73.891507 | 0 |
| 1739059020 | 73.891507 | 0 | 0.00 | 73.891507 | 73.891507 | 73.891507 | 0 |
| 1738972620 | 73.891507 | 0.21 | 0.28 | 73.659257 | 73.947004 | 73.653085 | 0 |
| 1738886220 | 73.68358 | -0.28 | -0.38 | 73.989238 | 73.987014 | 73.540837 | 0 |
| 1738799820 | 73.964319 | -0.05 | -0.06 | 73.991449 | 74.051565 | 73.874176 | 0 |
| 1738713420 | 74.009705 | -0.06 | -0.08 | 74.062705 | 74.125158 | 73.935431 | 0 |
| 1738627020 | 74.068947 | 0.14 | 0.19 | 73.845802 | 74.198002 | 73.782973 | 0 |
| 1738540620 | 73.929213 | 0.32 | 0.44 | 73.576895 | 74.159118 | 73.576895 | 0 |
| 1738454220 | 73.607704 | 0 | 0.00 | 73.607704 | 73.607704 | 73.607704 | 0 |
| 1738367820 | 73.607704 | 0.08 | 0.11 | 73.544353 | 73.63861 | 73.506131 | 0 |
| 1738281420 | 73.528181 | 0.01 | 0.02 | 73.503497 | 73.587455 | 73.453477 | 0 |
| 1738195020 | 73.514126 | 0.13 | 0.17 | 73.384263 | 73.559384 | 73.375512 | 0 |
| 1738108620 | 73.386014 | -0.02 | -0.03 | 73.375187 | 73.411076 | 73.329281 | 0 |
| 1738022220 | 73.410094 | 0.22 | 0.30 | 73.212373 | 73.410094 | 73.106692 | 0 |
| 1737935820 | 73.194085 | 0 | 0.00 | 73.194085 | 73.194085 | 73.194085 | 0 |
| 1737849420 | 73.194085 | 0 | 0.00 | 73.194085 | 73.194085 | 73.194085 | 0 |
| 1737763020 | 73.194085 | 0.24 | 0.32 | 72.973181 | 73.208018 | 72.744793 | 0 |
| 1737676620 | 72.957429 | 0.17 | 0.23 | 72.812575 | 72.978631 | 72.782657 | 0 |
| 1737590220 | 72.789115 | -0.16 | -0.22 | 72.908149 | 72.906853 | 72.72738 | 0 |
| 1737503820 | 72.951553 | 0.14 | 0.19 | 72.805683 | 72.951553 | 72.739202 | 0 |
| 1737417420 | 72.811943 | -0.02 | -0.03 | 72.908767 | 72.909199 | 72.661254 | 0 |
| 1737331020 | 72.835414 | 0 | 0.00 | 72.835414 | 72.835414 | 72.835414 | 0 |
| 1737244620 | 72.835414 | -0.06 | -0.08 | 72.835414 | 72.894948 | 72.835414 | 0 |
| 1737158220 | 72.894948 | -0.18 | -0.24 | 73.082381 | 73.080211 | 72.821854 | 0 |
| 1737071820 | 73.073542 | -0.09 | -0.12 | 73.171891 | 73.129716 | 72.937718 | 0 |
| 1736985420 | 73.16435 | 0.28 | 0.39 | 72.895812 | 73.208454 | 72.850504 | 0 |
| 1736899020 | 72.881807 | -0.44 | -0.61 | 73.332777 | 73.355506 | 72.811512 | 0 |
| 1736812620 | 73.326539 | -0.15 | -0.20 | 73.237072 | 73.352766 | 73.07441 | 0 |
| 1736726220 | 73.476552 | 0 | 0.00 | 73.476552 | 73.476552 | 73.476552 | 0 |
| 1736639820 | 73.476552 | 0.23 | 0.31 | 73.470581 | 73.476552 | 73.248407 | 0 |
| 1736553420 | 73.248407 | -0.24 | -0.32 | 73.506223 | 73.549713 | 73.248407 | 0 |
| 1736467020 | 73.485061 | -0.24 | -0.33 | 73.72993 | 73.617392 | 73.329718 | 0 |
| 1736380620 | 73.727224 | -0.5 | -0.67 | 74.213237 | 74.254886 | 73.696375 | 0 |
| 1736294220 | 74.224404 | 0.1 | 0.14 | 74.156423 | 74.242789 | 74.109094 | 0 |
| 1736207820 | 74.123826 | -0.01 | -0.02 | 74.189075 | 74.236519 | 74.005255 | 0 |
| 1736121420 | 74.135438 | -0.01 | -0.01 | 74.135438 | 74.141462 | 74.135438 | 0 |
| 1736035020 | 74.141462 | -0.04 | -0.06 | 74.135438 | 74.184602 | 74.135438 | 0 |
| 1735948620 | 74.184602 | 0.01 | 0.01 | 74.183242 | 74.259785 | 74.114451 | 0 |
| 1735862220 | 74.176105 | -0.25 | -0.33 | 74.381863 | 74.381913 | 73.946539 | 0 |
| 1735775820 | 74.424595 | 0.22 | 0.30 | 74.424595 | 74.424595 | 74.424595 | 0 |
| 1735689420 | 74.202049 | 0 | 0.00 | 74.202049 | 74.202049 | 74.202049 | 0 |
| 1735603020 | 74.202049 | 0.22 | 0.30 | 74.241894 | 74.330649 | 74.160459 | 0 |
| 1735516620 | 73.979438 | -0.01 | -0.01 | 73.979438 | 73.98545 | 73.979438 | 0 |
| 1735430220 | 73.98545 | -0.18 | -0.24 | 73.979438 | 74.166716 | 73.979438 | 0 |
| 1735343760 | 74.166716 | 0.19 | 0.26 | 73.989224 | 74.255753 | 73.903903 | 0 |
| 1735257420 | 73.971878 | -0.21 | -0.28 | 74.214132 | 74.214132 | 73.964319 | 0 |
| 1735171020 | 74.179683 | -0.02 | -0.03 | 74.14884 | 75.402904 | 74.154865 | 0 |
| 1735084620 | 74.202496 | 0.09 | 0.13 | 74.129176 | 74.315389 | 74.142585 | 0 |
| 1734998220 | 74.109541 | 0.06 | 0.08 | 74.185925 | 74.320774 | 74.085892 | 0 |
| 1734911820 | 74.05112 | 0 | 0.00 | 74.05112 | 74.05112 | 74.045103 | 0 |
| 1734825420 | 74.05112 | -0.1 | -0.14 | 74.05112 | 74.154189 | 74.05112 | 0 |
| 1734739020 | 74.154189 | -0.02 | -0.03 | 74.154635 | 74.368379 | 74.015037 | 0 |
| 1734652620 | 74.175658 | -0.51 | -0.68 | 74.641258 | 74.827326 | 74.175658 | 0 |
| 1734566220 | 74.684389 | 0.14 | 0.19 | 74.491785 | 74.738261 | 74.356293 | 0 |
| 1734479820 | 74.539541 | 0.28 | 0.38 | 74.176552 | 74.57929 | 74.220399 | 0 |
| 1734393420 | 74.260681 | 0.3 | 0.41 | 73.915915 | 74.311389 | 73.915915 | 0 |
| 1734307020 | 73.957225 | 0 | 0.00 | 73.957225 | 73.957225 | 73.957225 | 0 |
| 1734220620 | 73.957225 | 0 | 0.00 | 73.957225 | 73.957225 | 73.957225 | 0 |
| 1734134220 | 73.957225 | -0.53 | -0.71 | 74.460231 | 74.471432 | 73.953206 | 0 |
| 1734047820 | 74.4827 | -0.25 | -0.33 | 74.77743 | 74.762778 | 74.448006 | 0 |
| 1733961420 | 74.730999 | 0.09 | 0.13 | 74.643522 | 74.775951 | 74.582537 | 0 |
| 1733875020 | 74.637276 | 0.32 | 0.44 | 74.345467 | 74.65856 | 74.289405 | 0 |
| 1733788620 | 74.313633 | 0.07 | 0.10 | 74.287576 | 74.376019 | 74.278643 | 0 |
| 1733702220 | 74.242762 | 0.05 | 0.07 | 74.216347 | 74.242762 | 74.210316 | 0 |
| 1733615820 | 74.192187 | -0.01 | -0.02 | 74.192187 | 74.205607 | 74.192187 | 0 |
| 1733529420 | 74.205607 | 0.02 | 0.03 | 74.171187 | 74.261577 | 74.157777 | 0 |
| 1733443020 | 74.181007 | -0.16 | -0.22 | 74.323018 | 74.357595 | 74.128292 | 0 |
| 1733356620 | 74.344164 | 0.16 | 0.22 | 74.209634 | 74.370176 | 74.195765 | 0 |
| 1733270220 | 74.183707 | 0.02 | 0.03 | 74.197107 | 74.236492 | 74.030184 | 0 |
| 1733183820 | 74.163587 | 0.22 | 0.29 | 74.143478 | 74.355349 | 74.143478 | 0 |
| 1733097420 | 73.948105 | 0 | 0.00 | 73.942096 | 73.948105 | 73.948105 | 0 |
| 1733011020 | 73.948105 | -0.07 | -0.09 | 73.942096 | 74.015037 | 73.942096 | 0 |
| 1732924620 | 74.015037 | 0.07 | 0.09 | 73.952761 | 74.109981 | 73.908342 | 0 |
| 1732838220 | 73.94967 | 0.11 | 0.15 | 73.840928 | 73.981232 | 73.825463 | 0 |
| 1732751820 | 73.836536 | 0.08 | 0.11 | 73.772752 | 73.841852 | 73.671606 | 0 |
| 1732665420 | 73.756442 | 0.08 | 0.11 | 73.80731 | 73.756442 | 73.56352 | 0 |
| 1732579020 | 73.676458 | -0.35 | -0.47 | 73.95966 | 73.993687 | 73.607704 | 0 |
| 1732492620 | 74.024833 | 0 | 0.00 | 74.024833 | 74.024833 | 74.024833 | 0 |
| 1732406220 | 74.024833 | 0 | 0.00 | 74.024833 | 74.024833 | 74.024833 | 0 |
| 1732319820 | 74.024833 | 0.07 | 0.10 | 73.954094 | 74.060478 | 73.769656 | 0 |
| 1732233420 | 73.953206 | 0.12 | 0.16 | 73.819665 | 73.982566 | 73.763465 | 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
