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 | 0.430335 | 0.584834057694 | 73.582411 | 76.174471 | 73.582411 | 0 | 0 | FX |
| 4 | -0.108093 | -0.145833481459 | 74.120839 | 76.174471 | 68.602383 | 0 | 0 | FX |
| 12 | -0.090186 | -0.121703686434 | 74.102932 | 77.343811 | 68.602383 | 0 | 0 | FX |
| 26 | -0.430514 | -0.578311589256 | 74.44326 | 77.343811 | 68.602383 | 0 | 0 | FX |
| 52 | 3.064773 | 4.31974709129 | 70.947973 | 77.343811 | 68.602383 | 0 | 0 | FX |
| 156 | 7.445568 | 11.1850437764 | 66.567178 | 77.343811 | 61.817924 | 0 | 0 | FX |
| 260 | 6.527916 | 9.67316061995 | 67.48483 | 77.343811 | 58.63123 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734220620 | 74.012746 | 0 | 0.00 | 74.012746 | 74.012746 | 74.012746 | 0 |
| 1734134220 | 74.012746 | 0.02 | 0.02 | 73.982951 | 75.080493 | 73.80479 | 0 |
| 1734047820 | 73.994726 | -0.65 | -0.87 | 74.646422 | 74.485838 | 73.733711 | 0 |
| 1733961420 | 74.644992 | 0.35 | 0.47 | 74.296521 | 76.174471 | 74.166534 | 0 |
| 1733875020 | 74.295115 | 0.32 | 0.44 | 73.965556 | 74.29559 | 73.715149 | 0 |
| 1733788620 | 73.9731 | 0.39 | 0.53 | 73.713987 | 74.51222 | 73.855742 | 0 |
| 1733702220 | 73.582411 | 0 | 0.00 | 73.582411 | 73.582411 | 73.582411 | 0 |
| 1733615820 | 73.582411 | 0 | 0.00 | 73.582411 | 73.582411 | 73.582411 | 0 |
| 1733529420 | 73.582411 | -0.18 | -0.24 | 73.759991 | 74.070802 | 73.582411 | 0 |
| 1733443020 | 73.759824 | -0.2 | -0.27 | 73.843105 | 74.185546 | 73.52413 | 0 |
| 1733356620 | 73.96258 | -0.19 | -0.26 | 74.06046 | 74.444274 | 73.644317 | 0 |
| 1733270220 | 74.156527 | -0.19 | -0.25 | 74.351557 | 74.486453 | 73.47884 | 0 |
| 1733183820 | 74.344028 | -0.29 | -0.39 | 74.434725 | 74.649007 | 74.055657 | 0 |
| 1733097420 | 74.633052 | 0 | 0.00 | 74.633052 | 74.633052 | 74.633052 | 0 |
| 1733011020 | 74.633052 | 0 | 0.00 | 74.633052 | 74.633052 | 74.633052 | 0 |
| 1732924620 | 74.633052 | 0.09 | 0.12 | 74.552979 | 74.757583 | 74.308002 | 0 |
| 1732838220 | 74.5443 | 6.12 | 8.94 | 74.434673 | 74.549032 | 74.204432 | 0 |
| 1732751820 | 68.425986 | -5.71 | -7.71 | 74.156773 | 74.071746 | 68.425986 | 0 |
| 1732665420 | 74.139058 | 0.13 | 0.18 | 73.925327 | 74.394898 | 73.812686 | 0 |
| 1732579020 | 74.006459 | 0.15 | 0.21 | 74.219261 | 74.351398 | 73.933664 | 0 |
| 1732492620 | 73.853768 | 0 | 0.00 | 73.853768 | 73.853768 | 73.853768 | 0 |
| 1732406220 | 73.853768 | 0 | 0.00 | 73.853768 | 73.853768 | 73.853768 | 0 |
| 1732319820 | 73.853768 | -0.44 | -0.59 | 74.244464 | 74.107838 | 73.59998 | 0 |
| 1732233420 | 74.289652 | -0.45 | -0.61 | 74.751322 | 74.710681 | 74.195516 | 0 |
| 1732147020 | 74.742975 | 0 | 0.00 | 74.615687 | 74.908269 | 74.385752 | 0 |
| 1732060620 | 74.741051 | 0.39 | 0.52 | 74.355115 | 74.788188 | 74.166614 | 0 |
| 1731974220 | 74.355284 | 0.23 | 0.32 | 74.16675 | 74.450556 | 73.960278 | 0 |
| 1731887820 | 74.120839 | 0 | 0.00 | 74.120839 | 74.120839 | 74.120839 | 0 |
| 1731801420 | 74.120839 | 0 | 0.00 | 74.120839 | 74.120839 | 74.120839 | 0 |
| 1731715020 | 74.120839 | -0.59 | -0.78 | 74.648226 | 74.638462 | 73.978196 | 0 |
| 1731628620 | 74.705874 | 0.07 | 0.10 | 74.77474 | 75.013592 | 74.326359 | 0 |
| 1731542220 | 74.633123 | -0.28 | -0.38 | 74.824221 | 74.93377 | 74.430037 | 0 |
| 1731455820 | 74.915448 | -0.65 | -0.86 | 75.568514 | 75.57297 | 74.67406 | 0 |
| 1731369420 | 75.565581 | 0.05 | 0.06 | 75.293752 | 75.765344 | 75.39408 | 0 |
| 1731283020 | 75.517889 | 0 | 0.00 | 75.517889 | 75.517889 | 75.517889 | 0 |
| 1731196620 | 75.517889 | 0 | 0.00 | 75.517889 | 75.517889 | 75.517889 | 0 |
| 1731110220 | 75.517889 | -0.11 | -0.14 | 75.627289 | 75.819823 | 75.342677 | 0 |
| 1731023820 | 75.623924 | -0.22 | -0.30 | 75.83979 | 76.793587 | 74.643521 | 0 |
| 1730937420 | 75.848251 | -0.33 | -0.43 | 76.114392 | 76.040987 | 75.25927 | 0 |
| 1730851020 | 76.174476 | 0.44 | 0.58 | 75.732393 | 77.343811 | 75.594415 | 0 |
| 1730764620 | 75.735003 | 0.29 | 0.38 | 75.753865 | 75.932467 | 75.568949 | 0 |
| 1730678220 | 75.448435 | 0 | 0.00 | 75.448435 | 75.448435 | 75.448435 | 0 |
| 1730591820 | 75.448435 | 0 | 0.00 | 75.448435 | 75.448435 | 75.448435 | 0 |
| 1730505420 | 75.448435 | 0.31 | 0.41 | 75.142667 | 77.227132 | 74.967914 | 0 |
| 1730419020 | 75.137661 | -0.35 | -0.46 | 75.466882 | 75.821806 | 74.929776 | 0 |
| 1730332620 | 75.484815 | -0.41 | -0.54 | 75.899938 | 75.995669 | 75.338637 | 0 |
| 1730246220 | 75.897469 | 0.27 | 0.35 | 75.625847 | 75.942726 | 75.422953 | 0 |
| 1730159820 | 75.631932 | -0.28 | -0.37 | 75.892365 | 75.752909 | 75.239424 | 0 |
| 1730073420 | 75.915483 | 0 | 0.00 | 75.915483 | 75.915483 | 75.915483 | 0 |
| 1729986960 | 75.915483 | 0 | 0.00 | 75.915483 | 75.915483 | 75.915483 | 0 |
| 1729900620 | 75.915483 | 0.78 | 1.04 | 75.145131 | 76.043579 | 75.536956 | 0 |
| 1729814220 | 75.136519 | 0.09 | 0.12 | 75.071194 | 75.250495 | 74.915341 | 0 |
| 1729727820 | 75.047931 | -0.01 | -0.01 | 75.041699 | 76.32769 | 75.008552 | 0 |
| 1729641420 | 75.054363 | 0.2 | 0.27 | 74.857688 | 75.374503 | 74.827148 | 0 |
| 1729555020 | 74.849891 | -0.22 | -0.29 | 75.052095 | 75.128054 | 74.651673 | 0 |
| 1729468620 | 75.067863 | -0.01 | -0.01 | 75.067863 | 75.074232 | 75.067863 | 0 |
| 1729382220 | 75.074232 | 0 | 0.00 | 75.074232 | 75.074232 | 75.074232 | 0 |
| 1729295820 | 75.074232 | -0.16 | -0.21 | 75.28813 | 75.458286 | 74.874682 | 0 |
| 1729209420 | 75.232701 | 0.14 | 0.19 | 75.042383 | 75.477497 | 74.905231 | 0 |
| 1729123020 | 75.092219 | -0.42 | -0.56 | 75.461974 | 75.690217 | 74.985707 | 0 |
| 1729036620 | 75.516497 | 0.49 | 0.66 | 75.034135 | 75.691421 | 74.933387 | 0 |
| 1728950220 | 75.022535 | 0.33 | 0.44 | 74.636481 | 75.148122 | 74.888968 | 0 |
| 1728863820 | 74.691027 | -0.1 | -0.14 | 74.691027 | 74.793886 | 74.691027 | 0 |
| 1728777420 | 74.793886 | 0 | 0.00 | 74.793886 | 74.793886 | 74.793886 | 0 |
| 1728691020 | 74.793886 | -0.17 | -0.22 | 74.968488 | 75.132074 | 74.626573 | 0 |
| 1728604620 | 74.959023 | 0.34 | 0.45 | 74.607851 | 75.245266 | 74.586082 | 0 |
| 1728518220 | 74.62142 | 0.1 | 0.14 | 74.504258 | 74.705055 | 74.388002 | 0 |
| 1728431820 | 74.518547 | 0.16 | 0.22 | 74.363235 | 74.622712 | 74.292622 | 0 |
| 1728345420 | 74.356105 | 0.45 | 0.61 | 73.906169 | 74.831689 | 73.672026 | 0 |
| 1728259020 | 73.907623 | -0.44 | -0.59 | 73.907623 | 74.343745 | 73.907623 | 0 |
| 1728172620 | 74.343745 | 0 | 0.00 | 74.343745 | 74.343745 | 74.343745 | 0 |
| 1728086220 | 74.343745 | 0.31 | 0.42 | 74.008532 | 74.515051 | 73.816951 | 0 |
| 1727999820 | 74.031857 | -0.6 | -0.81 | 74.627459 | 74.697022 | 73.682899 | 0 |
| 1727913420 | 74.633893 | -0.19 | -0.25 | 74.835215 | 74.786165 | 74.362343 | 0 |
| 1727827020 | 74.822975 | -0.35 | -0.47 | 75.187622 | 75.986312 | 74.600314 | 0 |
| 1727740620 | 75.175051 | 0.12 | 0.16 | 75.070091 | 75.360685 | 74.900004 | 0 |
| 1727654220 | 75.05854 | 0.16 | 0.21 | 75.05854 | 75.05854 | 74.897867 | 0 |
| 1727567760 | 74.897867 | 0 | 0.00 | 74.897867 | 74.897867 | 74.897867 | 0 |
| 1727481360 | 74.897867 | -0.04 | -0.05 | 74.939489 | 75.161121 | 74.810759 | 0 |
| 1727395020 | 74.935469 | 0.42 | 0.57 | 74.507036 | 75.084829 | 74.508102 | 0 |
| 1727308620 | 74.511618 | -0.59 | -0.78 | 75.098012 | 75.099671 | 74.446827 | 0 |
| 1727222220 | 75.099859 | 0.4 | 0.54 | 74.696816 | 75.365294 | 74.73988 | 0 |
| 1727135820 | 74.700138 | 0.55 | 0.75 | 74.053122 | 75.00434 | 74.152562 | 0 |
| 1727049420 | 74.147153 | 0 | 0.00 | 74.147153 | 74.147153 | 74.147153 | 0 |
| 1726963020 | 74.147153 | 0 | 0.00 | 74.147153 | 74.147153 | 74.147153 | 0 |
| 1726876620 | 74.147153 | 0.37 | 0.50 | 73.797174 | 74.161281 | 73.703735 | 0 |
| 1726790220 | 73.774812 | 0.09 | 0.12 | 73.569698 | 74.112337 | 73.345228 | 0 |
| 1726703820 | 73.689178 | 0.19 | 0.25 | 73.521136 | 74.82162 | 73.310308 | 0 |
| 1726617420 | 73.502011 | -0.09 | -0.12 | 73.593616 | 73.70808 | 73.0897 | 0 |
| 1726531020 | 73.58827 | 0.03 | 0.04 | 73.588438 | 74.028038 | 73.402012 | 0 |
| 1726444620 | 73.562342 | 0.15 | 0.20 | 73.562342 | 73.562342 | 73.41689 | 0 |
| 1726358220 | 73.41689 | 0 | 0.00 | 73.41689 | 73.41689 | 73.41689 | 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
