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 | 2.32733 | 0.256700963612 | 906.6308 | 973.43481 | 906.6308 | 0 | 0 | FX |
| 4 | 4.38911 | 0.485215600242 | 904.56902 | 973.43481 | 742.97188 | 0 | 0 | FX |
| 12 | 4.69936 | 0.519691946145 | 904.25877 | 973.43481 | 456.47071 | 0 | 0 | FX |
| 26 | -3.78838 | -0.415052805844 | 912.74651 | 973.43481 | 456.47071 | 0 | 0 | FX |
| 52 | 0.59251 | 0.0652281401843 | 908.36562 | 973.43481 | 456.47071 | 0 | 0 | FX |
| 156 | 320.71316 | 54.5203403949 | 588.24497 | 4011.4961 | 456.47071 | 0 | 0 | FX |
| 260 | 392.18746 | 75.8919735131 | 516.77067 | 4011.4961 | 91.856225 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 908.95813 | 0 | 0.00 | 908.95813 | 908.95813 | 908.95813 | 0 |
| 1741823820 | 908.95813 | -64.48 | -6.62 | 909.2827 | 973.43481 | 908.95813 | 0 |
| 1741737420 | 973.43481 | 0 | 0.00 | 973.43481 | 973.43481 | 973.43481 | 0 |
| 1741651020 | 973.43481 | 64.96 | 7.15 | 973.38526 | 973.43481 | 908.47127 | 0 |
| 1741564620 | 908.47127 | 0 | 0.00 | 908.47127 | 908.47127 | 908.47127 | 0 |
| 1741478220 | 908.47127 | 0 | 0.00 | 908.47127 | 908.47127 | 908.47127 | 0 |
| 1741391820 | 908.47127 | 1.84 | 0.20 | 906.6308 | 908.47127 | 906.6308 | 0 |
| 1741305420 | 906.6308 | 0 | 0.00 | 906.6308 | 906.6308 | 906.6308 | 0 |
| 1741219020 | 906.6308 | 0.01 | 0.00 | 906.29352 | 906.6308 | 906.29352 | 0 |
| 1741132620 | 906.61655 | 0.57 | 0.06 | 906.61655 | 906.61655 | 906.04352 | 0 |
| 1741046220 | 906.04352 | -0.21 | -0.02 | 906.04352 | 906.24898 | 906.04352 | 0 |
| 1740959820 | 906.24898 | 0 | 0.00 | 906.24898 | 906.24898 | 906.24898 | 0 |
| 1740873420 | 906.24898 | 0 | 0.00 | 906.24898 | 906.24898 | 906.24898 | 0 |
| 1740787020 | 906.24898 | 0.24 | 0.03 | 905.51308 | 906.24898 | 905.51308 | 0 |
| 1740700620 | 906.01199 | -0.83 | -0.09 | 905.93096 | 906.84287 | 905.93096 | 0 |
| 1740614220 | 906.84287 | -0.06 | -0.01 | 906.84287 | 906.90169 | 906.84287 | 0 |
| 1740527820 | 906.90169 | 0.43 | 0.05 | 906.17403 | 906.90169 | 906.17403 | 0 |
| 1740441420 | 906.46782 | 1.35 | 0.15 | 905.11658 | 906.65931 | 905.11658 | 0 |
| 1740355020 | 905.11658 | 0 | 0.00 | 905.11658 | 905.11658 | 905.11658 | 0 |
| 1740268620 | 905.11658 | 0 | 0.00 | 905.11658 | 905.11658 | 905.11658 | 0 |
| 1740182220 | 905.11658 | -0.54 | -0.06 | 905.36379 | 905.65731 | 905.11658 | 0 |
| 1740095820 | 905.65731 | 0.36 | 0.04 | 905.29383 | 906.22467 | 905.29383 | 0 |
| 1740009420 | 905.29383 | -0.77 | -0.09 | 905.00485 | 905.29383 | 742.97188 | 0 |
| 1739923020 | 906.06748 | 0.29 | 0.03 | 906.06748 | 906.06748 | 905.77359 | 0 |
| 1739836620 | 905.77359 | 0 | 0.00 | 905.77359 | 905.77359 | 905.77359 | 0 |
| 1739750220 | 905.77359 | 0 | 0.00 | 905.77359 | 905.77359 | 905.77359 | 0 |
| 1739663820 | 905.77359 | 0 | 0.00 | 905.77359 | 905.77359 | 905.77359 | 0 |
| 1739577420 | 905.77359 | 1.44 | 0.16 | 904.56902 | 905.77359 | 904.33458 | 0 |
| 1739491020 | 904.33458 | 0.4 | 0.04 | 904.33458 | 904.33458 | 903.93649 | 0 |
| 1739404620 | 903.93649 | -0.17 | -0.02 | 904.01749 | 903.93649 | 903.93649 | 0 |
| 1739318220 | 904.10537 | 0.5 | 0.06 | 904.10537 | 904.10537 | 903.60762 | 0 |
| 1739231820 | 903.60762 | -0.86 | -0.09 | 904.46561 | 904.46561 | 903.60762 | 0 |
| 1739145420 | 904.46561 | 0 | 0.00 | 904.46561 | 904.46561 | 904.46561 | 0 |
| 1739059020 | 904.46561 | 0 | 0.00 | 904.46561 | 904.46561 | 904.46561 | 0 |
| 1738972620 | 904.46561 | 0.03 | 0.00 | 904.4363 | 904.46561 | 904.27117 | 0 |
| 1738886220 | 904.4363 | -0.17 | -0.02 | 904.53646 | 904.55355 | 904.35529 | 0 |
| 1738799820 | 904.61059 | 0.87 | 0.10 | 904.28636 | 904.61059 | 903.74331 | 0 |
| 1738713420 | 903.74331 | 447.27 | 97.98 | 904.22946 | 904.22946 | 456.47071 | 0 |
| 1738627020 | 456.47071 | -447.87 | -49.52 | 456.47071 | 904.345 | 456.47071 | 0 |
| 1738540620 | 904.345 | 0 | 0.00 | 904.345 | 904.345 | 904.345 | 0 |
| 1738454220 | 904.345 | 0 | 0.00 | 904.345 | 904.345 | 904.345 | 0 |
| 1738367820 | 904.345 | 0.94 | 0.10 | 904.18287 | 904.345 | 904.345 | 0 |
| 1738281420 | 903.40153 | -0.03 | -0.00 | 903.40153 | 903.43083 | 903.40153 | 0 |
| 1738195020 | 903.43083 | -1.02 | -0.11 | 904.30016 | 904.44682 | 903.43083 | 0 |
| 1738108620 | 904.44682 | -0.27 | -0.03 | 904.63675 | 904.63675 | 456.88088 | 0 |
| 1738022220 | 904.72013 | 0.7 | 0.08 | 904.72013 | 904.72013 | 904.01532 | 0 |
| 1737935820 | 904.01532 | 0 | 0.00 | 904.01532 | 904.01532 | 904.01532 | 0 |
| 1737849420 | 904.01532 | 0 | 0.00 | 904.01532 | 904.01532 | 904.01532 | 0 |
| 1737763020 | 904.01532 | -0.58 | -0.06 | 904.79745 | 904.79745 | 904.01532 | 0 |
| 1737676620 | 904.59191 | 0.76 | 0.08 | 903.53437 | 904.59191 | 903.53437 | 0 |
| 1737590220 | 903.82744 | -0.69 | -0.08 | 904.51772 | 904.51772 | 903.82744 | 0 |
| 1737503820 | 904.51772 | 1.61 | 0.18 | 903.13796 | 904.51772 | 902.90381 | 0 |
| 1737417420 | 902.90381 | 0 | 0.00 | 902.90381 | 902.90381 | 902.90381 | 0 |
| 1737331020 | 902.90381 | 0 | 0.00 | 902.90381 | 902.90381 | 902.90381 | 0 |
| 1737244620 | 902.90381 | 0 | 0.00 | 902.90381 | 902.90381 | 902.90381 | 0 |
| 1737158220 | 902.90381 | -1.38 | -0.15 | 903.46414 | 904.28464 | 902.90381 | 0 |
| 1737071820 | 904.28464 | 1.73 | 0.19 | 902.55953 | 904.28464 | 902.55953 | 0 |
| 1736985420 | 902.55953 | 0.26 | 0.03 | 903.03658 | 903.03658 | 902.55953 | 0 |
| 1736899020 | 902.29885 | 0 | 0.00 | 902.29885 | 902.29885 | 902.29885 | 0 |
| 1736812620 | 902.29885 | -1.84 | -0.20 | 903.40356 | 904.13625 | 902.29885 | 0 |
| 1736726220 | 904.13625 | 0 | 0.00 | 904.13625 | 904.13625 | 904.13625 | 0 |
| 1736639820 | 904.13625 | 0 | 0.00 | 904.13625 | 904.13625 | 904.13625 | 0 |
| 1736553420 | 904.13625 | 0 | 0.00 | 904.13625 | 904.13625 | 904.13625 | 0 |
| 1736467020 | 904.13625 | 1.07 | 0.12 | 903.88421 | 904.37096 | 904.13625 | 0 |
| 1736380620 | 903.06155 | -0.21 | -0.02 | 903.06155 | 903.26661 | 903.06155 | 0 |
| 1736294220 | 903.26661 | 0.5 | 0.06 | 903.26661 | 903.26661 | 902.76877 | 0 |
| 1736207820 | 902.76877 | -1.49 | -0.16 | 902.12034 | 902.76877 | 902.12034 | 0 |
| 1736121420 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1736035020 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735948620 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735862220 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735775820 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735689420 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735603020 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735516620 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735430220 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735343820 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735257420 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735171020 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1735084620 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734998220 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734911820 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734825420 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734739020 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734652620 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734566220 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734479820 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734393420 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734307020 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 0 |
| 1734220620 | 904.25877 | 0 | 0.00 | 904.25877 | 904.25877 | 904.25877 | 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
