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 | -3.13068 | -1.02087173814 | 306.66732 | 306.66732 | 302.73401 | 0 | 0 | FX |
| 4 | -15.75813 | -4.93529223795 | 319.29477 | 319.29477 | 302.73401 | 0 | 0 | FX |
| 12 | -21.27896 | -6.55108929497 | 324.8156 | 325.71436 | 159.93265 | 0 | 0 | FX |
| 26 | -19.61665 | -6.07038535798 | 323.15329 | 335.77435 | 159.93265 | 0 | 0 | FX |
| 52 | -14.6914 | -4.61662649212 | 318.22804 | 335.77435 | 159.93265 | 0 | 0 | FX |
| 156 | -37.64279 | -11.0331358488 | 341.17943 | 341.41285 | 21.027526 | 0 | 0 | FX |
| 260 | -22.06471 | -6.77660273829 | 325.60135 | 17122.38 | 21.027526 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737244620 | 303.53663 | 0 | 0.00 | 303.53663 | 303.53663 | 303.53663 | 0 |
| 1737158220 | 303.53663 | -1.32 | -0.43 | 304.51284 | 304.57395 | 303.38911 | 0 |
| 1737071820 | 304.8605 | 0.26 | 0.09 | 304.8605 | 304.8605 | 304.59582 | 0 |
| 1736985420 | 304.59582 | 0.66 | 0.22 | 303.6424 | 304.59582 | 303.62128 | 0 |
| 1736899020 | 303.93096 | 0.7 | 0.23 | 303.93096 | 303.93096 | 303.22773 | 0 |
| 1736812620 | 303.22773 | -3.44 | -1.12 | 302.73401 | 306.66732 | 302.73401 | 0 |
| 1736726220 | 306.66732 | 0 | 0.00 | 306.66732 | 306.66732 | 306.66732 | 0 |
| 1736639820 | 306.66732 | 0 | 0.00 | 306.66732 | 306.66732 | 306.66732 | 0 |
| 1736553420 | 306.66732 | -0.23 | -0.07 | 306.62901 | 306.66732 | 306.66732 | 0 |
| 1736467020 | 306.89277 | -0.51 | -0.17 | 307.86008 | 307.96799 | 306.89277 | 0 |
| 1736380620 | 307.40105 | -3.89 | -1.25 | 307.40105 | 311.29012 | 307.40105 | 0 |
| 1736294220 | 311.29012 | -0.72 | -0.23 | 311.31551 | 312.00515 | 311.29012 | 0 |
| 1736207820 | 312.00515 | -7.29 | -2.28 | 312.92644 | 312.92644 | 312.00515 | 0 |
| 1736121420 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1736035020 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735948620 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735862220 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735775820 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735689420 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735603020 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735516620 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735430220 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735343820 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735257420 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735171020 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1735084620 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734998220 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734911820 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734825420 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734739020 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734652620 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734566220 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734479820 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734393420 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734307020 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734220620 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734134220 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1734047820 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1733961420 | 319.29477 | 0 | 0.00 | 319.29477 | 319.29477 | 319.29477 | 0 |
| 1733875020 | 319.29477 | -0.34 | -0.11 | 319.29477 | 319.6331 | 319.29477 | 0 |
| 1733788620 | 319.6331 | 0.45 | 0.14 | 319.6331 | 319.6331 | 319.18148 | 0 |
| 1733702220 | 319.18148 | 0 | 0.00 | 319.18148 | 319.18148 | 319.18148 | 0 |
| 1733615820 | 319.18148 | 0 | 0.00 | 319.18148 | 319.18148 | 319.18148 | 0 |
| 1733529420 | 319.18148 | -0.16 | -0.05 | 319.21336 | 319.18148 | 319.18148 | 0 |
| 1733443020 | 319.33887 | 1.32 | 0.42 | 319.33887 | 319.33887 | 318.01873 | 0 |
| 1733356620 | 318.01873 | 0.43 | 0.14 | 318.34134 | 318.34134 | 317.58818 | 0 |
| 1733270220 | 317.58818 | 0.93 | 0.29 | 317.90366 | 317.90366 | 316.65938 | 0 |
| 1733183820 | 316.65938 | -1.79 | -0.56 | 316.37133 | 318.44946 | 316.37133 | 0 |
| 1733097420 | 318.44946 | 0 | 0.00 | 318.44946 | 318.44946 | 318.44946 | 0 |
| 1733011020 | 318.44946 | 0 | 0.00 | 318.44946 | 318.44946 | 318.44946 | 0 |
| 1732924620 | 318.44946 | 5.1 | 1.63 | 318.44946 | 318.44946 | 313.35413 | 0 |
| 1732838220 | 313.35413 | 0 | 0.00 | 313.35413 | 313.35413 | 313.35413 | 0 |
| 1732751820 | 313.35413 | 0 | 0.00 | 313.35413 | 313.35413 | 313.35413 | 0 |
| 1732665420 | 313.35413 | -0.96 | -0.30 | 313.35413 | 314.31176 | 313.35413 | 0 |
| 1732579020 | 314.31176 | 1.2 | 0.38 | 313.96429 | 314.3432 | 313.11271 | 0 |
| 1732492620 | 313.11271 | 0 | 0.00 | 313.11271 | 313.11271 | 313.11271 | 0 |
| 1732406220 | 313.11271 | 0 | 0.00 | 313.11271 | 313.11271 | 313.11271 | 0 |
| 1732319820 | 313.11271 | -1.85 | -0.59 | 312.97944 | 314.96559 | 312.97944 | 0 |
| 1732233420 | 314.96559 | -1.14 | -0.36 | 315.70137 | 316.10667 | 314.96559 | 0 |
| 1732147020 | 316.10667 | -0.68 | -0.22 | 315.76553 | 316.79026 | 315.53751 | 0 |
| 1732060620 | 316.79026 | -0.01 | -0.00 | 316.74293 | 316.80117 | 316.74293 | 0 |
| 1731974220 | 316.80117 | 1.31 | 0.41 | 316.70638 | 316.80117 | 315.49475 | 0 |
| 1731887820 | 315.49475 | 0 | 0.00 | 315.49475 | 315.49475 | 315.49475 | 0 |
| 1731801420 | 315.49475 | 0 | 0.00 | 315.49475 | 315.49475 | 315.49475 | 0 |
| 1731715020 | 315.49475 | -1.8 | -0.57 | 315.75821 | 317.28998 | 315.49475 | 0 |
| 1731628620 | 317.28998 | -0.05 | -0.01 | 317.41091 | 317.41091 | 159.93265 | 0 |
| 1731542220 | 317.33578 | -1.07 | -0.34 | 317.33578 | 318.4078 | 317.33578 | 0 |
| 1731455820 | 318.4078 | -3.82 | -1.19 | 319.30802 | 322.2301 | 318.4078 | 0 |
| 1731369420 | 322.2301 | 0 | 0.00 | 322.2301 | 322.2301 | 322.2301 | 0 |
| 1731283020 | 322.2301 | 0 | 0.00 | 322.2301 | 322.2301 | 322.2301 | 0 |
| 1731196620 | 322.2301 | 0 | 0.00 | 322.2301 | 322.2301 | 322.2301 | 0 |
| 1731110220 | 322.2301 | -1.98 | -0.61 | 323.16476 | 324.21314 | 322.2301 | 0 |
| 1731023820 | 324.21314 | 2.22 | 0.69 | 324.63565 | 324.63565 | 321.9913 | 0 |
| 1730937420 | 321.9913 | -3.63 | -1.12 | 321.57062 | 325.6258 | 321.57062 | 0 |
| 1730851020 | 325.6258 | 1.99 | 0.61 | 325.19425 | 325.6258 | 323.6378 | 0 |
| 1730764620 | 323.6378 | -0.72 | -0.22 | 324.29806 | 324.36109 | 323.6378 | 0 |
| 1730678220 | 324.36109 | 0 | 0.00 | 324.36109 | 324.36109 | 324.36109 | 0 |
| 1730591820 | 324.36109 | 0 | 0.00 | 324.36109 | 324.36109 | 324.36109 | 0 |
| 1730505420 | 324.36109 | 2.11 | 0.65 | 324.36109 | 324.36109 | 322.2536 | 0 |
| 1730419020 | 322.2536 | -3.01 | -0.92 | 322.2536 | 325.26002 | 322.2536 | 0 |
| 1730332620 | 325.26002 | -0.11 | -0.03 | 325.23467 | 325.36572 | 325.22543 | 0 |
| 1730246220 | 325.36572 | 0.44 | 0.13 | 325.71436 | 325.71436 | 324.93024 | 0 |
| 1730159820 | 324.93024 | 0.11 | 0.04 | 325.06021 | 325.06021 | 324.8156 | 0 |
| 1730073420 | 324.8156 | 0 | 0.00 | 324.8156 | 324.8156 | 324.8156 | 0 |
| 1729986960 | 324.8156 | 0 | 0.00 | 324.8156 | 324.8156 | 324.8156 | 0 |
| 1729900620 | 324.8156 | 0 | 0.00 | 324.8156 | 324.8156 | 324.8156 | 0 |
| 1729814220 | 324.8156 | 0.55 | 0.17 | 324.84803 | 324.84803 | 324.27042 | 0 |
| 1729727820 | 324.27042 | -0.74 | -0.23 | 324.27042 | 325.00697 | 324.27042 | 0 |
| 1729641420 | 325.00697 | -0.15 | -0.05 | 324.64375 | 325.15811 | 324.64375 | 0 |
| 1729555020 | 325.15811 | -1.41 | -0.43 | 325.1003 | 326.56974 | 325.1003 | 0 |
| 1729468620 | 326.56974 | 0 | 0.00 | 326.56974 | 326.56974 | 326.56974 | 0 |
| 1729382220 | 326.56974 | 0 | 0.00 | 326.56974 | 326.56974 | 326.56974 | 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
