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 | 19.4706 | 1.13588181499 | 1714.1396 | 1733.6102 | 1688.2731 | 0 | 0 | FX |
| 4 | -43.582 | -2.4522952554 | 1777.1922 | 1777.1922 | 1688.2731 | 0 | 0 | FX |
| 12 | -24.6184 | -1.40018197861 | 1758.2286 | 1781.275 | 1688.2731 | 0 | 0 | FX |
| 26 | 18.7242 | 1.09186266609 | 1714.886 | 1817.9088 | 1665.3297 | 0 | 0 | FX |
| 52 | 97.4548 | 5.95632908708 | 1636.1554 | 1817.9088 | 1589.7228 | 0 | 0 | FX |
| 156 | 326.3495 | 23.1904081454 | 1407.2607 | 1817.9088 | 1066.084 | 0 | 0 | FX |
| 260 | 487.6899 | 39.1429451788 | 1245.9203 | 1817.9088 | 1066.084 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737590220 | 1733.5897 | 17.39 | 1.01 | 1719.6033 | 1733.5897 | 1719.6033 | 0 |
| 1737503820 | 1716.1977 | 0.67 | 0.04 | 1717.8908 | 1717.8908 | 1716.1977 | 0 |
| 1737417420 | 1715.5251 | 16.76 | 0.99 | 1700.3631 | 1715.5251 | 1700.3631 | 0 |
| 1737331020 | 1698.763 | 0 | 0.00 | 1698.763 | 1698.763 | 1698.763 | 0 |
| 1737244620 | 1698.763 | -0.34 | -0.02 | 1698.763 | 1699.1049 | 1698.763 | 0 |
| 1737158220 | 1699.1049 | 10.61 | 0.63 | 1688.2731 | 1699.1049 | 1688.2731 | 0 |
| 1737071820 | 1688.4936 | -21.37 | -1.25 | 1714.1396 | 1714.1396 | 1688.4936 | 0 |
| 1736985420 | 1709.8617 | 15.81 | 0.93 | 1689.9806 | 1709.8617 | 1689.9806 | 0 |
| 1736899020 | 1694.0539 | -0.17 | -0.01 | 1699.3798 | 1699.3798 | 1694.0539 | 0 |
| 1736812620 | 1694.2227 | -17.01 | -0.99 | 1705.7899 | 1705.7899 | 1694.2227 | 0 |
| 1736726220 | 1711.2286 | 0 | 0.00 | 1711.2286 | 1711.2286 | 1711.2286 | 0 |
| 1736639820 | 1711.2286 | -0.12 | -0.01 | 1711.2286 | 1711.3512 | 1711.2286 | 0 |
| 1736553420 | 1711.3512 | 0.59 | 0.03 | 1709.8804 | 1711.3512 | 1709.8804 | 0 |
| 1736467020 | 1710.759 | -16.85 | -0.98 | 1725.0118 | 1725.0118 | 1708.075 | 0 |
| 1736380620 | 1727.6098 | -14.53 | -0.83 | 1744.2323 | 1744.2323 | 1727.6098 | 0 |
| 1736294220 | 1742.1418 | -9.79 | -0.56 | 1753.9374 | 1753.9374 | 1742.1418 | 0 |
| 1736207820 | 1751.9303 | 18.47 | 1.07 | 1734.6114 | 1751.9303 | 1734.6114 | 0 |
| 1736121420 | 1733.4618 | 0 | 0.00 | 1733.4618 | 1733.4618 | 1733.4618 | 0 |
| 1736035020 | 1733.4618 | 0.05 | 0.00 | 1733.4618 | 1733.4618 | 1733.4096 | 0 |
| 1735948620 | 1733.4096 | 18.24 | 1.06 | 1717.1875 | 1733.4096 | 1717.1875 | 0 |
| 1735862220 | 1715.1703 | -12.71 | -0.74 | 1715.1703 | 1727.8846 | 1715.1703 | 0 |
| 1735775820 | 1727.8846 | -19.48 | -1.11 | 1727.8846 | 1727.8846 | 1727.8846 | 0 |
| 1735689420 | 1747.3633 | 0 | 0.00 | 1747.3633 | 1747.3633 | 1747.3633 | 0 |
| 1735603020 | 1747.3633 | 14.78 | 0.85 | 1738.7054 | 1747.3633 | 1738.7054 | 0 |
| 1735516620 | 1732.5798 | 0 | 0.00 | 1732.5798 | 1732.5798 | 1732.5798 | 0 |
| 1735430220 | 1732.5798 | -1.17 | -0.07 | 1732.5798 | 1733.7472 | 1732.5798 | 0 |
| 1735343760 | 1733.7472 | -43.45 | -2.44 | 1733.7472 | 1777.1922 | 1733.7472 | 0 |
| 1735257420 | 1777.1922 | 0 | 0.00 | 1777.1922 | 1777.1922 | 1777.1922 | 0 |
| 1735171020 | 1777.1922 | 28.38 | 1.62 | 1747.6348 | 1777.1922 | 1747.6348 | 0 |
| 1735084620 | 1748.8151 | 13.08 | 0.75 | 1735.2335 | 1748.8151 | 1735.2335 | 0 |
| 1734998220 | 1735.7353 | -7.51 | -0.43 | 1746.4163 | 1746.4163 | 1735.7353 | 0 |
| 1734911820 | 1743.2429 | 0 | 0.00 | 1743.2429 | 1743.2429 | 1743.2429 | 0 |
| 1734825420 | 1743.2429 | 0.17 | 0.01 | 1743.2429 | 1743.2429 | 1743.0751 | 0 |
| 1734739020 | 1743.0751 | 10.77 | 0.62 | 1723.4106 | 1743.0751 | 1723.4106 | 0 |
| 1734652620 | 1732.3044 | -36.37 | -2.06 | 1722.2053 | 1732.3044 | 1722.2053 | 0 |
| 1734566220 | 1768.6712 | -2.57 | -0.15 | 1768.6712 | 1768.6712 | 1768.6712 | 0 |
| 1734479820 | 1771.2436 | 35.05 | 2.02 | 1737.4733 | 1771.2436 | 1737.4733 | 0 |
| 1734393420 | 1736.196 | 0.56 | 0.03 | 1729.4063 | 1736.196 | 1729.4063 | 0 |
| 1734307020 | 1735.6398 | 0.74 | 0.04 | 1735.6398 | 1735.6398 | 1735.6398 | 0 |
| 1734220620 | 1734.8973 | 0 | 0.00 | 1734.8973 | 1734.8973 | 1734.8973 | 0 |
| 1734134220 | 1734.8973 | -13.02 | -0.75 | 1744.44 | 1744.44 | 1734.8973 | 0 |
| 1734047820 | 1747.9201 | -26.25 | -1.48 | 1778.8823 | 1778.8823 | 1747.9201 | 0 |
| 1733961420 | 1774.171 | -2.01 | -0.11 | 1778.8263 | 1778.8263 | 1774.171 | 0 |
| 1733875020 | 1776.1763 | -0.69 | -0.04 | 1777.4233 | 1777.1228 | 1776.1763 | 0 |
| 1733788620 | 1776.8652 | 12.52 | 0.71 | 1765.1071 | 1778.0248 | 1765.1071 | 0 |
| 1733702220 | 1764.3403 | 0 | 0.00 | 1764.3403 | 1764.3403 | 1764.3403 | 0 |
| 1733615820 | 1764.3403 | 0 | 0.00 | 1764.3403 | 1764.3403 | 1764.3403 | 0 |
| 1733529420 | 1764.3403 | 7.85 | 0.45 | 1753.381 | 1764.3403 | 1753.381 | 0 |
| 1733443020 | 1756.4947 | -6.9 | -0.39 | 1763.6117 | 1763.6117 | 1756.4947 | 0 |
| 1733356620 | 1763.3987 | 16 | 0.92 | 1750.8048 | 1763.3987 | 1750.8048 | 0 |
| 1733270220 | 1747.4022 | -5.97 | -0.34 | 1751.6127 | 1751.6127 | 1747.4022 | 0 |
| 1733183820 | 1753.3674 | 2.91 | 0.17 | 1755.2528 | 1755.2528 | 1753.3674 | 0 |
| 1733097420 | 1750.4536 | 0 | 0.00 | 1750.4536 | 1750.4536 | 1750.4536 | 0 |
| 1733011020 | 1750.4536 | -1 | -0.06 | 1750.4536 | 1751.4535 | 1750.4536 | 0 |
| 1732924620 | 1751.4535 | -10.92 | -0.62 | 1766.404 | 1766.404 | 1751.4535 | 0 |
| 1732838220 | 1762.3762 | 23.85 | 1.37 | 1741.1448 | 1762.3762 | 1741.1448 | 0 |
| 1732751820 | 1738.5259 | 6.74 | 0.39 | 1736.8105 | 1738.5259 | 1736.8105 | 0 |
| 1732665420 | 1731.7854 | 16.53 | 0.96 | 1714.6075 | 1731.7854 | 1714.6075 | 0 |
| 1732579020 | 1715.2549 | 7.25 | 0.42 | 1709.2578 | 1715.2549 | 1709.2578 | 0 |
| 1732492620 | 1708.0055 | 0 | 0.00 | 1708.0055 | 1708.0055 | 1708.0055 | 0 |
| 1732406220 | 1708.0055 | -0.83 | -0.05 | 1708.0055 | 1710.7795 | 1708.0055 | 0 |
| 1732319820 | 1708.8368 | -27.19 | -1.57 | 1737.6304 | 1737.6304 | 1708.8368 | 0 |
| 1732233420 | 1736.0235 | -11.12 | -0.64 | 1746.4183 | 1746.5965 | 1736.0235 | 0 |
| 1732147020 | 1747.1416 | 9.32 | 0.54 | 1739.2137 | 1747.1416 | 1739.2137 | 0 |
| 1732060620 | 1737.8198 | 5.83 | 0.34 | 1733.1362 | 1737.8198 | 1733.1362 | 0 |
| 1731974220 | 1731.9858 | -11.01 | -0.63 | 1741.1471 | 1741.1471 | 1731.9858 | 0 |
| 1731887820 | 1742.9959 | 0 | 0.00 | 1742.9959 | 1742.9959 | 1742.9959 | 0 |
| 1731801420 | 1742.9959 | 0.42 | 0.02 | 1742.9959 | 1742.9959 | 1742.9959 | 0 |
| 1731715020 | 1742.5778 | 5.19 | 0.30 | 1738.4298 | 1742.5778 | 1738.4298 | 0 |
| 1731628620 | 1737.3851 | -13.85 | -0.79 | 1755.8353 | 1756.2999 | 1737.3851 | 0 |
| 1731542220 | 1751.2338 | -9.19 | -0.52 | 1748.3054 | 1751.2338 | 1748.3054 | 0 |
| 1731455820 | 1760.4281 | 2.95 | 0.17 | 1756.6278 | 1760.4281 | 1756.6278 | 0 |
| 1731369420 | 1757.4768 | -20.38 | -1.15 | 1781.275 | 1781.275 | 1757.4768 | 0 |
| 1731283020 | 1777.8579 | -0.06 | -0.00 | 1777.8579 | 1777.8579 | 1777.8579 | 0 |
| 1731196620 | 1777.9221 | 0 | 0.00 | 1777.9221 | 1777.9221 | 1777.9221 | 0 |
| 1731110220 | 1777.9221 | 5.79 | 0.33 | 1773.3439 | 1777.9221 | 1773.3439 | 0 |
| 1731023820 | 1772.129 | 25.57 | 1.46 | 1748.856 | 1772.129 | 1748.856 | 0 |
| 1730937420 | 1746.556 | -32.77 | -1.84 | 1746.556 | 1779.3267 | 1746.556 | 0 |
| 1730851020 | 1779.3267 | 13.97 | 0.79 | 1779.3267 | 1779.3267 | 1765.3598 | 0 |
| 1730764620 | 1765.3598 | -1.1 | -0.06 | 1770.9661 | 1771.6523 | 1765.3598 | 0 |
| 1730678220 | 1766.461 | 0 | 0.00 | 1766.461 | 1766.461 | 1766.461 | 0 |
| 1730591820 | 1766.461 | -0.62 | -0.04 | 1766.461 | 1767.0806 | 1766.461 | 0 |
| 1730505420 | 1767.0806 | 0.62 | 0.04 | 1754.0553 | 1767.0806 | 1754.0553 | 0 |
| 1730419020 | 1766.4613 | 1.39 | 0.08 | 1758.2286 | 1766.4613 | 1758.2286 | 0 |
| 1730332620 | 1765.0759 | -1.05 | -0.06 | 1766.2409 | 1765.8056 | 1765.0759 | 0 |
| 1730246220 | 1766.1241 | -7.27 | -0.41 | 1772.0015 | 1772.0015 | 1766.1241 | 0 |
| 1730159820 | 1773.3948 | 16.75 | 0.95 | 1773.3948 | 1773.3948 | 1756.6448 | 0 |
| 1730073420 | 1756.6448 | -0.92 | -0.05 | 1756.6448 | 1757.5622 | 1756.6448 | 0 |
| 1729986960 | 1757.5622 | 0 | 0.00 | 1757.5622 | 1757.5622 | 1757.5622 | 0 |
| 1729900620 | 1757.5622 | 11.07 | 0.63 | 1783.9081 | 1783.9081 | 1756.0021 | 0 |
| 1729814220 | 1746.491 | -8.05 | -0.46 | 1746.491 | 1746.491 | 1746.491 | 0 |
| 1729727820 | 1754.5422 | 1.76 | 0.10 | 1757.6737 | 1757.6737 | 1754.5422 | 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
