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 | -22.44798 | -3.12530459669 | 718.26535 | 718.26535 | 692.08385 | 0 | 0 | FX |
| 4 | -27.22531 | -3.76538076563 | 723.04268 | 728.10833 | 692.08385 | 0 | 0 | FX |
| 12 | -48.12809 | -6.46930354276 | 743.94546 | 743.97302 | 692.08385 | 0 | 0 | FX |
| 26 | -44.91455 | -6.06353645459 | 740.73192 | 767.95138 | 692.08385 | 0 | 0 | FX |
| 52 | -31.51875 | -4.3334503998 | 727.33612 | 767.95138 | 692.08385 | 0 | 0 | FX |
| 156 | -97.19844 | -12.2568098611 | 793.01581 | 793.93612 | 569.355 | 0 | 0 | FX |
| 260 | -54.63613 | -7.280415109 | 750.4535 | 822.58411 | 569.355 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736812620 | 692.08385 | -10.92 | -1.55 | 700.76659 | 700.76659 | 692.08385 | 0 |
| 1736726220 | 703.00091 | 0 | 0.00 | 703.00091 | 703.00091 | 703.00091 | 0 |
| 1736639820 | 703.00091 | -0.05 | -0.01 | 703.00091 | 703.05129 | 703.00091 | 0 |
| 1736553420 | 703.05129 | -0.39 | -0.06 | 703.08487 | 703.08487 | 703.05129 | 0 |
| 1736467020 | 703.44613 | -2.79 | -0.40 | 705.17467 | 705.17467 | 702.32158 | 0 |
| 1736380620 | 706.23672 | -10.58 | -1.48 | 717.68834 | 717.68834 | 706.23672 | 0 |
| 1736294220 | 716.81954 | -0.61 | -0.09 | 718.26535 | 718.26535 | 716.81954 | 0 |
| 1736207820 | 717.43045 | 8.31 | 1.17 | 709.59184 | 717.43045 | 709.59184 | 0 |
| 1736121420 | 709.12158 | 0 | 0.00 | 709.12158 | 709.12158 | 709.12158 | 0 |
| 1736035020 | 709.12158 | 0.05 | 0.01 | 709.12158 | 709.12158 | 709.07031 | 0 |
| 1735948620 | 709.07031 | -2.37 | -0.33 | 712.2782 | 712.2782 | 709.07031 | 0 |
| 1735862220 | 711.44149 | -5.72 | -0.80 | 711.44149 | 717.16124 | 711.44149 | 0 |
| 1735775820 | 717.16124 | -2.66 | -0.37 | 717.16124 | 717.16124 | 717.16124 | 0 |
| 1735689420 | 719.82254 | 0 | 0.00 | 719.82254 | 719.82254 | 719.82254 | 0 |
| 1735603020 | 719.82254 | 2.45 | 0.34 | 719.90539 | 719.90539 | 719.82254 | 0 |
| 1735516620 | 717.36908 | 0 | 0.00 | 717.36908 | 717.36908 | 717.36908 | 0 |
| 1735430220 | 717.36908 | -0.47 | -0.07 | 717.36908 | 717.84382 | 717.36908 | 0 |
| 1735343760 | 717.84382 | -10.26 | -1.41 | 717.84382 | 728.10833 | 717.84382 | 0 |
| 1735257420 | 728.10833 | 0 | 0.00 | 728.10833 | 728.10833 | 728.10833 | 0 |
| 1735171020 | 728.10833 | 11.63 | 1.62 | 715.99879 | 728.10833 | 715.99879 | 0 |
| 1735084620 | 716.48235 | 0.11 | 0.02 | 716.06693 | 716.48235 | 716.06693 | 0 |
| 1734998220 | 716.36898 | 1.67 | 0.23 | 715.99937 | 716.36898 | 715.99937 | 0 |
| 1734911820 | 714.6983 | 0 | 0.00 | 714.6983 | 714.6983 | 714.6983 | 0 |
| 1734825420 | 714.6983 | 0.06 | 0.01 | 714.6983 | 714.6983 | 714.6381 | 0 |
| 1734739020 | 714.6381 | -5.72 | -0.79 | 716.60138 | 716.60138 | 714.6381 | 0 |
| 1734652620 | 720.35618 | -6.4 | -0.88 | 727.71604 | 727.71604 | 720.35618 | 0 |
| 1734566220 | 726.7551 | 0.03 | 0.00 | 725.67078 | 726.7551 | 725.67078 | 0 |
| 1734479820 | 726.72621 | 4.21 | 0.58 | 723.04268 | 726.72621 | 723.04268 | 0 |
| 1734393420 | 722.51984 | 0.26 | 0.04 | 719.9654 | 722.51984 | 719.9654 | 0 |
| 1734307020 | 722.26004 | 0 | 0.00 | 722.26004 | 722.26004 | 722.26004 | 0 |
| 1734220620 | 722.26004 | 0 | 0.00 | 722.26004 | 722.26004 | 722.26004 | 0 |
| 1734134220 | 722.26004 | -5.59 | -0.77 | 726.4365 | 726.4365 | 722.26004 | 0 |
| 1734047820 | 727.84599 | 0.21 | 0.03 | 729.56418 | 729.56418 | 727.84599 | 0 |
| 1733961420 | 727.63195 | -1.39 | -0.19 | 730.08903 | 730.08903 | 727.63195 | 0 |
| 1733875020 | 729.02346 | -0.47 | -0.06 | 729.71977 | 729.59636 | 729.02346 | 0 |
| 1733788620 | 729.49062 | -0.57 | -0.08 | 730.50154 | 730.50154 | 729.49062 | 0 |
| 1733702220 | 730.06086 | 0.5 | 0.07 | 729.80111 | 730.06086 | 729.80111 | 0 |
| 1733615820 | 729.56353 | -0.4 | -0.05 | 729.16792 | 729.95958 | 729.16792 | 0 |
| 1733529420 | 729.95958 | 2.48 | 0.34 | 726.18961 | 729.95958 | 726.18961 | 0 |
| 1733443020 | 727.48358 | 2.41 | 0.33 | 725.1339 | 727.48358 | 725.1339 | 0 |
| 1733356620 | 725.07698 | 1.38 | 0.19 | 725.11996 | 725.11996 | 725.07698 | 0 |
| 1733270220 | 723.69331 | -2.16 | -0.30 | 725.14619 | 725.14619 | 723.69331 | 0 |
| 1733183820 | 725.85511 | 0.32 | 0.04 | 727.52908 | 727.52908 | 725.85511 | 0 |
| 1733097420 | 725.53991 | 0 | 0.00 | 725.53991 | 725.53991 | 725.53991 | 0 |
| 1733011020 | 725.53991 | -0.41 | -0.06 | 725.53991 | 725.95434 | 725.53991 | 0 |
| 1732924620 | 725.95434 | 2.4 | 0.33 | 725.20599 | 725.95434 | 725.20599 | 0 |
| 1732838220 | 723.55235 | 2.45 | 0.34 | 722.21622 | 723.55235 | 722.21622 | 0 |
| 1732751820 | 721.104 | 2.82 | 0.39 | 720.38369 | 721.104 | 720.38369 | 0 |
| 1732665420 | 718.28224 | 0.48 | 0.07 | 717.64515 | 718.28224 | 717.64515 | 0 |
| 1732579020 | 717.80427 | 2.41 | 0.34 | 715.55641 | 717.80427 | 715.55641 | 0 |
| 1732492620 | 715.39732 | 0 | 0.00 | 715.39732 | 715.39732 | 715.39732 | 0 |
| 1732406220 | 715.39732 | 0 | 0.00 | 715.39732 | 715.39732 | 715.39732 | 0 |
| 1732319820 | 715.39732 | -6.55 | -0.91 | 722.70038 | 722.70038 | 715.39732 | 0 |
| 1732233420 | 721.94536 | -2.13 | -0.29 | 723.76472 | 723.83855 | 721.94536 | 0 |
| 1732147020 | 724.07315 | 2.03 | 0.28 | 722.59732 | 724.07315 | 722.59732 | 0 |
| 1732060620 | 722.04411 | 1.48 | 0.21 | 721.04308 | 722.04411 | 721.04308 | 0 |
| 1731974220 | 720.56449 | -4.73 | -0.65 | 724.5074 | 724.5074 | 720.56449 | 0 |
| 1731887820 | 725.29845 | 0 | 0.00 | 725.29845 | 725.29845 | 725.29845 | 0 |
| 1731801420 | 725.29845 | 0.26 | 0.04 | 725.29845 | 725.29845 | 725.29845 | 0 |
| 1731715020 | 725.03748 | 1.89 | 0.26 | 723.58412 | 725.03748 | 723.58412 | 0 |
| 1731628620 | 723.14931 | -5.96 | -0.82 | 730.78078 | 731.2203 | 723.14931 | 0 |
| 1731542220 | 729.11106 | -4.03 | -0.55 | 728.09069 | 729.11106 | 728.09069 | 0 |
| 1731455820 | 733.13924 | -3.34 | -0.45 | 736.03922 | 736.03922 | 733.13924 | 0 |
| 1731369420 | 736.47509 | -4.76 | -0.64 | 742.65986 | 742.65986 | 736.47509 | 0 |
| 1731283020 | 741.23519 | -0.01 | -0.00 | 741.23519 | 741.23519 | 741.23519 | 0 |
| 1731196620 | 741.24856 | 0 | 0.00 | 741.24856 | 741.24856 | 741.24856 | 0 |
| 1731110220 | 741.24856 | 2.23 | 0.30 | 739.5247 | 741.24856 | 739.5247 | 0 |
| 1731023820 | 739.01808 | 3.92 | 0.53 | 736.00596 | 739.01808 | 736.00596 | 0 |
| 1730937420 | 735.0954 | -7.11 | -0.96 | 735.0954 | 742.2103 | 735.0954 | 0 |
| 1730851020 | 742.2103 | 0.81 | 0.11 | 742.2103 | 742.2103 | 741.39673 | 0 |
| 1730764620 | 741.39673 | 3.07 | 0.42 | 740.20665 | 741.39673 | 740.20665 | 0 |
| 1730678220 | 738.32364 | 0 | 0.00 | 738.32364 | 738.32364 | 738.32364 | 0 |
| 1730591820 | 738.32364 | -0.26 | -0.04 | 738.32364 | 738.58264 | 738.32364 | 0 |
| 1730505420 | 738.58264 | -2.83 | -0.38 | 736.19268 | 738.58264 | 736.19268 | 0 |
| 1730419020 | 741.41717 | 0.16 | 0.02 | 738.39763 | 741.41717 | 738.39763 | 0 |
| 1730332620 | 741.25555 | -0.91 | -0.12 | 742.23729 | 742.04543 | 741.25555 | 0 |
| 1730246220 | 742.17035 | -0.05 | -0.01 | 741.64257 | 742.17035 | 741.64257 | 0 |
| 1730159820 | 742.2168 | -0.09 | -0.01 | 742.2168 | 742.30515 | 742.2168 | 0 |
| 1730073420 | 742.30515 | -0.39 | -0.05 | 742.30515 | 742.69283 | 742.30515 | 0 |
| 1729986960 | 742.69283 | 0 | 0.00 | 742.69283 | 742.69283 | 742.69283 | 0 |
| 1729900620 | 742.69283 | 0.94 | 0.13 | 739.64 | 742.69283 | 739.64 | 0 |
| 1729814220 | 741.75114 | 0.4 | 0.05 | 737.91851 | 741.75114 | 737.91851 | 0 |
| 1729727820 | 741.3515 | -0.54 | -0.07 | 743.97302 | 743.97302 | 741.3515 | 0 |
| 1729641420 | 741.89507 | -2.33 | -0.31 | 743.94546 | 743.94546 | 741.89507 | 0 |
| 1729555020 | 744.22234 | -1.36 | -0.18 | 744.02636 | 744.22234 | 744.02636 | 0 |
| 1729468620 | 745.57921 | 0 | 0.00 | 745.57921 | 745.57921 | 745.57921 | 0 |
| 1729382220 | 745.57921 | -0.08 | -0.01 | 745.57921 | 745.65545 | 745.57921 | 0 |
| 1729295820 | 745.65545 | 2.2 | 0.30 | 746.20228 | 746.20228 | 745.65545 | 0 |
| 1729209420 | 743.45925 | -0.41 | -0.06 | 744.12376 | 744.12376 | 743.45925 | 0 |
| 1729123020 | 743.8703 | -3.48 | -0.47 | 747.88004 | 747.88004 | 743.8703 | 0 |
| 1729036620 | 747.34632 | 1.6 | 0.21 | 747.72848 | 747.72848 | 747.34632 | 0 |
| 1728950220 | 745.74529 | -0.97 | -0.13 | 746.80814 | 746.80814 | 745.74529 | 0 |
| 1728863820 | 746.71445 | 0.07 | 0.01 | 746.71445 | 746.71445 | 746.71445 | 0 |
| 1728777420 | 746.64309 | 0 | 0.00 | 746.64309 | 746.64309 | 746.64309 | 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
