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 | 0.655041 | 1.8901661733 | 34.655207 | 35.310248 | 34.655207 | 0 | 0 | FX |
| 4 | 0.785756 | 2.27593790518 | 34.524492 | 35.310248 | 34.249669 | 0 | 0 | FX |
| 12 | 1.465901 | 4.331302359 | 33.844347 | 35.577171 | 33.206384 | 0 | 0 | FX |
| 26 | 1.162886 | 3.40549293383 | 34.147362 | 35.577171 | 30.297321 | 0 | 0 | FX |
| 52 | 7.723013 | 27.9948787909 | 27.587235 | 35.577171 | 27.587235 | 0 | 0 | FX |
| 156 | 11.684758 | 49.4582673206 | 23.62549 | 35.577171 | 21.125756 | 0 | 0 | FX |
| 260 | 17.85181 | 102.253191265 | 17.458438 | 35.577171 | 17.016073 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731110220 | 35.310248 | 0.27 | 0.76 | 35.066387 | 35.310248 | 35.066387 | 0 |
| 1731023820 | 35.043628 | 0.19 | 0.53 | 34.900571 | 35.043628 | 34.900571 | 0 |
| 1730937420 | 34.857812 | -0.17 | -0.50 | 34.857812 | 35.032469 | 34.857812 | 0 |
| 1730851020 | 35.032469 | 0.23 | 0.67 | 35.032469 | 35.032469 | 34.799405 | 0 |
| 1730764620 | 34.799405 | 0.14 | 0.42 | 34.743798 | 34.799405 | 34.743798 | 0 |
| 1730678220 | 34.655207 | 0 | 0.00 | 34.655207 | 34.655207 | 34.655207 | 0 |
| 1730591820 | 34.655207 | -0.01 | -0.03 | 34.655207 | 34.667158 | 34.655207 | 0 |
| 1730505420 | 34.667158 | -0.06 | -0.18 | 34.491178 | 34.667158 | 34.491178 | 0 |
| 1730419020 | 34.73056 | 0.2 | 0.57 | 34.400233 | 34.73056 | 34.400233 | 0 |
| 1730332620 | 34.534201 | -0.04 | -0.12 | 34.578219 | 34.569073 | 34.534201 | 0 |
| 1730246220 | 34.57614 | -0 | -0.01 | 34.553611 | 34.57614 | 34.553611 | 0 |
| 1730159820 | 34.580364 | 0.18 | 0.51 | 34.580364 | 34.580364 | 34.404225 | 0 |
| 1730073420 | 34.404225 | 0 | 0.00 | 34.404225 | 34.404225 | 34.404225 | 0 |
| 1729986960 | 34.404225 | 0 | 0.00 | 34.404225 | 34.404225 | 34.404225 | 0 |
| 1729900620 | 34.404225 | -0.12 | -0.35 | 34.426062 | 34.426062 | 34.371214 | 0 |
| 1729814220 | 34.524117 | 0.12 | 0.34 | 34.249669 | 34.524117 | 34.249669 | 0 |
| 1729727820 | 34.408382 | -0.09 | -0.25 | 34.592937 | 34.592937 | 34.408382 | 0 |
| 1729641420 | 34.495903 | -0.25 | -0.71 | 34.72568 | 34.72568 | 34.495903 | 0 |
| 1729555020 | 34.741733 | 0.07 | 0.21 | 34.601116 | 34.741733 | 34.601116 | 0 |
| 1729468620 | 34.669794 | 0 | 0.00 | 34.669794 | 34.669794 | 34.669794 | 0 |
| 1729382220 | 34.669794 | -0 | -0.01 | 34.669794 | 34.672505 | 34.669794 | 0 |
| 1729295820 | 34.672505 | 0.04 | 0.11 | 34.763484 | 34.763484 | 34.672505 | 0 |
| 1729209420 | 34.635901 | 0.06 | 0.18 | 34.585495 | 34.635901 | 34.585495 | 0 |
| 1729123020 | 34.573714 | 0.01 | 0.03 | 34.5806 | 34.5806 | 34.573714 | 0 |
| 1729036620 | 34.561725 | 0.08 | 0.23 | 34.574748 | 34.574748 | 34.561725 | 0 |
| 1728950220 | 34.482841 | -0.04 | -0.12 | 34.529236 | 34.529236 | 34.482841 | 0 |
| 1728863820 | 34.524492 | 0 | 0.01 | 34.524492 | 34.524492 | 34.524492 | 0 |
| 1728777420 | 34.521192 | 0 | 0.00 | 34.521192 | 34.521192 | 34.521192 | 0 |
| 1728691020 | 34.521192 | -0.22 | -0.63 | 34.690221 | 34.690221 | 34.521192 | 0 |
| 1728604620 | 34.738352 | 0.14 | 0.41 | 34.738352 | 34.738352 | 34.738352 | 0 |
| 1728518220 | 34.596717 | -0.14 | -0.42 | 34.77192 | 34.77192 | 34.596717 | 0 |
| 1728431820 | 34.741033 | 0.11 | 0.32 | 34.670006 | 34.741033 | 34.670006 | 0 |
| 1728345420 | 34.631792 | -0.08 | -0.22 | 34.725918 | 34.725918 | 34.631792 | 0 |
| 1728259020 | 34.708273 | 0 | 0.00 | 34.708273 | 34.708273 | 34.708273 | 0 |
| 1728172620 | 34.708273 | 0.01 | 0.04 | 34.660617 | 34.708273 | 34.660617 | 0 |
| 1728086220 | 34.693755 | 0.05 | 0.13 | 34.659574 | 34.693755 | 34.656479 | 0 |
| 1727999820 | 34.648441 | -0.11 | -0.32 | 34.79833 | 34.79833 | 34.567637 | 0 |
| 1727913420 | 34.759913 | -0.17 | -0.48 | 34.886106 | 34.886106 | 34.759913 | 0 |
| 1727827020 | 34.925916 | -0.57 | -1.60 | 35.593627 | 35.577171 | 34.925916 | 0 |
| 1727740620 | 35.493204 | 0.08 | 0.24 | 35.367124 | 35.493204 | 35.367124 | 0 |
| 1727654220 | 35.409969 | 0 | 0.00 | 35.409969 | 35.409969 | 35.409969 | 0 |
| 1727567760 | 35.409969 | 0 | 0.00 | 35.409969 | 35.409969 | 35.409969 | 0 |
| 1727481360 | 35.409969 | 0.18 | 0.52 | 35.22306 | 35.409969 | 35.22306 | 0 |
| 1727395020 | 35.226441 | -0.28 | -0.79 | 35.511781 | 35.511781 | 35.226441 | 0 |
| 1727308620 | 35.508382 | 0.05 | 0.14 | 35.400363 | 35.508382 | 35.400363 | 0 |
| 1727222220 | 35.460328 | 0.18 | 0.50 | 35.418869 | 35.460328 | 35.418869 | 0 |
| 1727135820 | 35.282781 | 0.11 | 0.30 | 35.242401 | 35.282781 | 35.242401 | 0 |
| 1727049420 | 35.17631 | 0 | 0.00 | 35.17631 | 35.17631 | 35.17631 | 0 |
| 1726963020 | 35.17631 | 0 | 0.00 | 35.17631 | 35.17631 | 35.17631 | 0 |
| 1726876620 | 35.17631 | 0.57 | 1.65 | 34.586099 | 35.17631 | 34.586099 | 0 |
| 1726790220 | 34.606273 | -0.39 | -1.10 | 35.02389 | 35.02389 | 34.606273 | 0 |
| 1726703820 | 34.991657 | 0.16 | 0.46 | 34.822797 | 34.991657 | 34.815792 | 0 |
| 1726617420 | 34.832897 | -0.05 | -0.14 | 34.883858 | 34.912253 | 34.832897 | 0 |
| 1726531020 | 34.88096 | 0.36 | 1.05 | 34.529748 | 34.88096 | 34.529748 | 0 |
| 1726444620 | 34.519113 | 0.04 | 0.11 | 34.487247 | 34.519113 | 34.487247 | 0 |
| 1726358220 | 34.482554 | 0 | 0.00 | 34.482554 | 34.482554 | 34.482554 | 0 |
| 1726271820 | 34.482554 | 0.19 | 0.56 | 34.337613 | 34.482554 | 34.337613 | 0 |
| 1726185420 | 34.289841 | -0.29 | -0.85 | 34.573573 | 34.573573 | 34.289841 | 0 |
| 1726099020 | 34.584016 | -0.01 | -0.03 | 34.586118 | 34.586118 | 34.584016 | 0 |
| 1726012620 | 34.592683 | 0.23 | 0.68 | 34.351556 | 34.592683 | 34.351556 | 0 |
| 1725926220 | 34.35949 | -0.24 | -0.69 | 34.575492 | 34.575492 | 34.35949 | 0 |
| 1725839820 | 34.59783 | -0.02 | -0.05 | 34.59783 | 34.59783 | 34.59783 | 0 |
| 1725753420 | 34.614244 | 0 | 0.00 | 34.614244 | 34.614244 | 34.614244 | 0 |
| 1725667020 | 34.614244 | -0.04 | -0.11 | 34.647219 | 34.647219 | 34.614244 | 0 |
| 1725580620 | 34.650711 | 0.13 | 0.38 | 34.509873 | 34.653177 | 34.509873 | 0 |
| 1725494220 | 34.519494 | 0.18 | 0.53 | 34.26084 | 34.536088 | 34.26084 | 0 |
| 1725407820 | 34.338835 | -0.07 | -0.20 | 34.438155 | 34.438155 | 34.338835 | 0 |
| 1725321420 | 34.408117 | 0.06 | 0.17 | 34.327267 | 34.408117 | 34.327267 | 0 |
| 1725235020 | 34.349919 | 0 | 0.00 | 34.349919 | 34.349919 | 34.349919 | 0 |
| 1725148620 | 34.349919 | 0 | 0.01 | 34.349919 | 34.349919 | 34.345836 | 0 |
| 1725062220 | 34.345836 | 0 | 0.01 | 34.322079 | 34.345836 | 34.322079 | 0 |
| 1724975820 | 34.343302 | 0.13 | 0.37 | 34.219003 | 34.343302 | 34.219003 | 0 |
| 1724889420 | 34.215552 | -0.52 | -1.49 | 34.796273 | 34.796273 | 34.215552 | 0 |
| 1724803020 | 34.733452 | 0.04 | 0.10 | 34.700192 | 34.733452 | 34.700192 | 0 |
| 1724716620 | 34.697733 | 0.25 | 0.72 | 34.466271 | 34.697733 | 34.466271 | 0 |
| 1724630220 | 34.448377 | 0 | 0.00 | 34.448377 | 34.448377 | 34.448377 | 0 |
| 1724543820 | 34.448377 | -0.02 | -0.07 | 34.448377 | 34.476854 | 34.448377 | 0 |
| 1724457420 | 34.471969 | 0.31 | 0.91 | 34.167717 | 34.471969 | 34.167717 | 0 |
| 1724371020 | 34.161882 | 0.31 | 0.91 | 33.898324 | 34.161882 | 33.898324 | 0 |
| 1724284620 | 33.8542 | 0.34 | 1.02 | 33.458864 | 33.8542 | 33.458864 | 0 |
| 1724198220 | 33.513824 | 0.27 | 0.81 | 33.206384 | 33.523854 | 33.206384 | 0 |
| 1724111820 | 33.243392 | -0.6 | -1.78 | 33.834418 | 33.834418 | 33.243392 | 0 |
| 1724025420 | 33.844347 | 0 | 0.00 | 33.844347 | 33.844347 | 33.844347 | 0 |
| 1723939020 | 33.844347 | 0 | 0.00 | 33.844347 | 33.844347 | 33.844347 | 0 |
| 1723852620 | 33.844347 | -0.04 | -0.13 | 33.902297 | 33.902297 | 33.838389 | 0 |
| 1723766220 | 33.887206 | 0.2 | 0.61 | 33.676251 | 33.887206 | 33.676251 | 0 |
| 1723679820 | 33.682922 | 0.28 | 0.84 | 33.395747 | 33.682922 | 33.395747 | 0 |
| 1723593420 | 33.402001 | -0 | -0.01 | 33.404971 | 33.404971 | 33.402001 | 0 |
| 1723507020 | 33.40458 | 0.17 | 0.51 | 33.318536 | 33.40458 | 33.324181 | 0 |
| 1723420620 | 33.236613 | 0 | 0.00 | 33.236613 | 33.236613 | 33.236613 | 0 |
| 1723334220 | 33.236613 | -0.07 | -0.20 | 33.236613 | 33.302391 | 33.236613 | 0 |
| 1723247820 | 33.302391 | 0.21 | 0.64 | 33.258809 | 33.305113 | 33.258809 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
