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 | 3.6189 | 0.457707765765 | 790.65733 | 795.47543 | 790.0336 | 0 | 0 | FX |
| 4 | 9.82634 | 1.25264087933 | 784.44989 | 795.47543 | 783.40996 | 0 | 0 | FX |
| 12 | 3.82374 | 0.483740648347 | 790.45249 | 803.91813 | 775.39038 | 0 | 0 | FX |
| 26 | 14.85965 | 1.90650935344 | 779.41658 | 803.91813 | 775.39038 | 0 | 0 | FX |
| 52 | 28.39632 | 3.70767265589 | 765.87991 | 803.91813 | 759.16555 | 0 | 0 | FX |
| 156 | 6.90265 | 0.876667718518 | 787.37358 | 803.91813 | 670.507 | 0 | 0 | FX |
| 260 | 26.56773 | 3.46065335997 | 767.7085 | 803.91813 | 670.507 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 794.27623 | 0.72 | 0.09 | 795.47543 | 795.47543 | 794.27623 | 0 |
| 1740700620 | 793.56036 | 2.33 | 0.29 | 792.79787 | 793.56036 | 792.79787 | 0 |
| 1740614220 | 791.22956 | 0.32 | 0.04 | 790.0336 | 791.22956 | 790.0336 | 0 |
| 1740527820 | 790.90996 | -0.97 | -0.12 | 791.21047 | 791.21047 | 790.90996 | 0 |
| 1740441420 | 791.88386 | -0.67 | -0.09 | 790.65733 | 791.88386 | 790.65733 | 0 |
| 1740355020 | 792.5584 | 0 | 0.00 | 792.5584 | 792.5584 | 792.5584 | 0 |
| 1740268620 | 792.5584 | 0 | 0.00 | 792.5584 | 792.5584 | 792.5584 | 0 |
| 1740182220 | 792.5584 | 0.13 | 0.02 | 791.63061 | 792.5584 | 791.63061 | 0 |
| 1740095820 | 792.42436 | 0.85 | 0.11 | 792.03206 | 792.74518 | 792.03206 | 0 |
| 1740009420 | 791.57329 | 1.3 | 0.16 | 792.00338 | 792.00338 | 791.57329 | 0 |
| 1739923020 | 790.27631 | 1.63 | 0.21 | 790.05263 | 790.27631 | 790.05263 | 0 |
| 1739836620 | 788.64682 | 0.57 | 0.07 | 786.71727 | 788.64682 | 786.71727 | 0 |
| 1739750220 | 788.07359 | 0 | 0.00 | 788.07359 | 788.07359 | 788.07359 | 0 |
| 1739663820 | 788.07359 | 0 | 0.00 | 788.07359 | 788.07359 | 788.07359 | 0 |
| 1739577420 | 788.07359 | 1.02 | 0.13 | 787.92687 | 788.75588 | 787.92687 | 0 |
| 1739491020 | 787.0571 | -0.34 | -0.04 | 785.66192 | 787.0571 | 785.66192 | 0 |
| 1739404620 | 787.39721 | 1.67 | 0.21 | 788.26774 | 788.26774 | 787.39721 | 0 |
| 1739318220 | 785.7278 | -2.16 | -0.27 | 786.97683 | 786.97683 | 785.7278 | 0 |
| 1739231820 | 787.88901 | 0.69 | 0.09 | 788.38616 | 788.4525 | 787.88901 | 0 |
| 1739145420 | 787.19405 | 0 | 0.00 | 787.19405 | 787.19405 | 787.19405 | 0 |
| 1739059020 | 787.19405 | 0 | 0.00 | 787.19405 | 787.19405 | 787.19405 | 0 |
| 1738972620 | 787.19405 | 3.78 | 0.48 | 785.3092 | 787.19405 | 785.3092 | 0 |
| 1738886220 | 783.40996 | -6.01 | -0.76 | 788.69424 | 788.69424 | 783.40996 | 0 |
| 1738799820 | 789.42035 | 1.29 | 0.16 | 788.52832 | 789.42035 | 788.52832 | 0 |
| 1738713420 | 788.12567 | -0.73 | -0.09 | 789.41085 | 789.41085 | 788.12567 | 0 |
| 1738627020 | 788.85073 | 0.64 | 0.08 | 787.30271 | 788.85073 | 787.30271 | 0 |
| 1738540620 | 788.20617 | 3.49 | 0.45 | 784.44989 | 790.65733 | 784.44989 | 0 |
| 1738454220 | 784.71265 | 0 | 0.00 | 784.71265 | 784.71265 | 784.71265 | 0 |
| 1738367820 | 784.71265 | 0.78 | 0.10 | 784.13106 | 784.71265 | 784.13106 | 0 |
| 1738281420 | 783.92958 | 0.75 | 0.10 | 783.73289 | 783.92958 | 783.73289 | 0 |
| 1738195020 | 783.17613 | 0.61 | 0.08 | 782.32147 | 783.17613 | 782.52212 | 0 |
| 1738108620 | 782.56413 | 2.55 | 0.33 | 782.39145 | 782.56413 | 782.39145 | 0 |
| 1738022220 | 780.01902 | 3.4 | 0.44 | 780.3995 | 780.3995 | 780.01902 | 0 |
| 1737935820 | 776.61593 | 0 | 0.00 | 776.61593 | 776.61593 | 776.61593 | 0 |
| 1737849420 | 776.61593 | 0 | 0.00 | 776.61593 | 776.61593 | 776.61593 | 0 |
| 1737763020 | 776.61593 | 0.33 | 0.04 | 778.07603 | 778.07603 | 776.61593 | 0 |
| 1737676620 | 776.28506 | 0.1 | 0.01 | 776.17484 | 776.28506 | 776.17484 | 0 |
| 1737590220 | 776.18861 | 0.64 | 0.08 | 777.11736 | 777.11736 | 776.18861 | 0 |
| 1737503820 | 775.54622 | 0.16 | 0.02 | 776.45046 | 776.45046 | 775.54622 | 0 |
| 1737417420 | 775.39038 | -1.03 | -0.13 | 777.14959 | 777.14959 | 775.39038 | 0 |
| 1737331020 | 776.41829 | 0 | 0.00 | 776.41829 | 776.41829 | 776.41829 | 0 |
| 1737244620 | 776.41829 | -0.18 | -0.02 | 776.41829 | 776.60214 | 776.41829 | 0 |
| 1737158220 | 776.60214 | -2.23 | -0.29 | 778.73186 | 778.73186 | 776.60214 | 0 |
| 1737071820 | 778.83357 | 1.14 | 0.15 | 779.64355 | 779.64355 | 778.83357 | 0 |
| 1736985420 | 777.69781 | -1.13 | -0.14 | 776.96088 | 777.69781 | 776.96088 | 0 |
| 1736899020 | 778.82432 | -0.29 | -0.04 | 781.49196 | 781.49196 | 778.82432 | 0 |
| 1736812620 | 779.11571 | -4.2 | -0.54 | 780.82682 | 780.82682 | 779.11571 | 0 |
| 1736726220 | 783.31641 | 0 | 0.00 | 783.31641 | 783.31641 | 783.31641 | 0 |
| 1736639820 | 783.31641 | -0.06 | -0.01 | 783.31641 | 783.37254 | 783.31641 | 0 |
| 1736553420 | 783.37254 | -0.44 | -0.06 | 783.40996 | 783.40996 | 783.37254 | 0 |
| 1736467020 | 783.81249 | -3.33 | -0.42 | 786.00554 | 786.00554 | 782.58281 | 0 |
| 1736380620 | 787.14682 | -2.98 | -0.38 | 791.08165 | 791.08165 | 787.14682 | 0 |
| 1736294220 | 790.124 | -0.01 | -0.00 | 791.05303 | 791.05303 | 790.124 | 0 |
| 1736207820 | 790.13352 | -0.27 | -0.03 | 790.92904 | 790.92904 | 790.13352 | 0 |
| 1736121420 | 790.40486 | 0 | 0.00 | 790.40486 | 790.40486 | 790.40486 | 0 |
| 1736035020 | 790.40486 | 0.04 | 0.00 | 790.40486 | 790.40486 | 790.36677 | 0 |
| 1735948620 | 790.36677 | 0.06 | 0.01 | 791.23433 | 791.23433 | 790.36677 | 0 |
| 1735862220 | 790.30487 | -0.29 | -0.04 | 790.30487 | 790.59539 | 790.30487 | 0 |
| 1735775820 | 790.59539 | -0.18 | -0.02 | 790.59539 | 790.59539 | 790.59539 | 0 |
| 1735689420 | 790.77648 | 0 | 0.00 | 790.77648 | 790.77648 | 790.77648 | 0 |
| 1735603020 | 790.77648 | 2.03 | 0.26 | 791.53031 | 791.53031 | 790.77648 | 0 |
| 1735516620 | 788.74165 | 0 | 0.00 | 788.74165 | 788.74165 | 788.74165 | 0 |
| 1735430220 | 788.74165 | -0.53 | -0.07 | 788.74165 | 789.27312 | 788.74165 | 0 |
| 1735343760 | 789.27312 | -14.65 | -1.82 | 789.27312 | 803.91813 | 789.27312 | 0 |
| 1735257420 | 803.91813 | 0 | 0.00 | 803.91813 | 803.91813 | 803.91813 | 0 |
| 1735171020 | 803.91813 | 12.84 | 1.62 | 790.54775 | 803.91813 | 790.54775 | 0 |
| 1735084620 | 791.08165 | 0.52 | 0.07 | 790.22395 | 791.08165 | 790.22395 | 0 |
| 1734998220 | 790.55728 | 1.18 | 0.15 | 790.81461 | 790.81461 | 790.55728 | 0 |
| 1734911820 | 789.3776 | 0 | 0.00 | 789.3776 | 789.3776 | 789.3776 | 0 |
| 1734825420 | 789.3776 | 0.08 | 0.01 | 789.3776 | 789.3776 | 789.30161 | 0 |
| 1734739020 | 789.30161 | -5.29 | -0.67 | 790.54775 | 790.54775 | 789.30161 | 0 |
| 1734652620 | 794.59374 | 0.12 | 0.02 | 795.72632 | 795.72632 | 794.59374 | 0 |
| 1734566220 | 794.47344 | -0.56 | -0.07 | 793.8773 | 794.47344 | 793.8773 | 0 |
| 1734479820 | 795.03193 | 4.43 | 0.56 | 791.13413 | 795.03193 | 791.13413 | 0 |
| 1734393420 | 790.60492 | 0.22 | 0.03 | 787.89847 | 790.60492 | 787.89847 | 0 |
| 1734307020 | 790.38105 | 0 | 0.00 | 790.38105 | 790.38105 | 790.38105 | 0 |
| 1734220620 | 790.38105 | 0 | 0.00 | 790.38105 | 790.38105 | 790.38105 | 0 |
| 1734134220 | 790.38105 | -5.13 | -0.64 | 793.92054 | 793.92054 | 790.38105 | 0 |
| 1734047820 | 795.5092 | 0.41 | 0.05 | 797.20595 | 797.20595 | 795.5092 | 0 |
| 1733961420 | 795.09457 | 0.62 | 0.08 | 795.65876 | 795.65876 | 795.09457 | 0 |
| 1733875020 | 794.47344 | 2.23 | 0.28 | 792.49137 | 794.47344 | 792.35735 | 0 |
| 1733788620 | 792.24251 | 0.82 | 0.10 | 791.8982 | 792.75955 | 791.8982 | 0 |
| 1733702220 | 791.42048 | 0.54 | 0.07 | 791.1389 | 791.42048 | 791.1389 | 0 |
| 1733615820 | 790.88136 | -0.68 | -0.09 | 790.45249 | 791.56374 | 790.45249 | 0 |
| 1733529420 | 791.56374 | -0.85 | -0.11 | 791.01965 | 791.56374 | 791.01965 | 0 |
| 1733443020 | 792.41478 | 0.21 | 0.03 | 792.25687 | 792.41478 | 792.25687 | 0 |
| 1733356620 | 792.20424 | 2.87 | 0.36 | 790.86228 | 792.20424 | 790.86228 | 0 |
| 1733270220 | 789.33485 | -2.38 | -0.30 | 790.92904 | 790.92904 | 789.33485 | 0 |
| 1733183820 | 791.71182 | 3.37 | 0.43 | 790.50488 | 791.71182 | 790.50488 | 0 |
| 1733097420 | 788.34352 | 0 | 0.00 | 788.34352 | 788.34352 | 788.34352 | 0 |
| 1733011020 | 788.34352 | -0.45 | -0.06 | 788.34352 | 788.79382 | 788.34352 | 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
