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 | 0.47475 | 0.0655258972562 | 724.5227 | 724.99745 | 724.5227 | 0 | 0 | FX |
| 4 | 1.42438 | 0.196853650178 | 723.57307 | 724.99745 | 365.6406 | 0 | 0 | FX |
| 12 | 2.76436 | 0.382751778931 | 722.23309 | 724.99745 | 365.6406 | 0 | 0 | FX |
| 26 | 0.88792 | 0.122622333116 | 724.10953 | 724.99745 | 365.6406 | 0 | 0 | FX |
| 52 | -1.06776 | -0.147061170993 | 726.06521 | 726.84894 | 365.6406 | 0 | 0 | FX |
| 156 | 270.84606 | 59.6378357446 | 454.15139 | 3217.6528 | 247.10463 | 0 | 0 | FX |
| 260 | 323.69875 | 80.6627955685 | 401.2987 | 3217.6528 | 247.10463 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739491020 | 724.99745 | 0.35 | 0.05 | 724.99745 | 724.99745 | 724.6467 | 0 |
| 1739404620 | 724.6467 | -0.06 | -0.01 | 724.72422 | 724.65929 | 724.6467 | 0 |
| 1739318220 | 724.71055 | -0.01 | -0.00 | 724.71055 | 724.72459 | 724.71055 | 0 |
| 1739231820 | 724.72459 | -0.18 | -0.02 | 724.91821 | 724.91821 | 724.72459 | 0 |
| 1739145420 | 724.90081 | 0 | 0.00 | 724.90081 | 724.90081 | 724.90081 | 0 |
| 1739059020 | 724.90081 | 0 | 0.00 | 724.90081 | 724.90081 | 724.90081 | 0 |
| 1738972620 | 724.90081 | 0 | 0.00 | 724.82989 | 724.90081 | 724.74497 | 0 |
| 1738886220 | 724.89918 | 0.24 | 0.03 | 724.5227 | 724.92357 | 724.5227 | 0 |
| 1738799820 | 724.66123 | 0.38 | 0.05 | 724.40149 | 724.66123 | 724.27891 | 0 |
| 1738713420 | 724.27891 | 358.31 | 97.91 | 724.66852 | 724.66852 | 365.96598 | 0 |
| 1738627020 | 365.96598 | -358.44 | -49.48 | 365.96598 | 724.41087 | 365.96598 | 0 |
| 1738540620 | 724.41087 | 0 | 0.00 | 724.41087 | 724.41087 | 724.41087 | 0 |
| 1738454220 | 724.41087 | 0 | 0.00 | 724.41087 | 724.41087 | 724.41087 | 0 |
| 1738367820 | 724.41087 | 0.87 | 0.12 | 724.281 | 724.41087 | 724.41087 | 0 |
| 1738281420 | 723.53985 | -0.14 | -0.02 | 723.53985 | 723.68302 | 723.53985 | 0 |
| 1738195020 | 723.68302 | -0.6 | -0.08 | 724.27039 | 724.29207 | 723.68302 | 0 |
| 1738108620 | 724.27845 | 0.92 | 0.13 | 724.18178 | 724.27845 | 365.6406 | 0 |
| 1738022220 | 723.36125 | -0.12 | -0.02 | 723.36125 | 723.48541 | 723.36125 | 0 |
| 1737935820 | 723.48541 | 0 | 0.00 | 723.48541 | 723.48541 | 723.48541 | 0 |
| 1737849420 | 723.48541 | 0 | 0.00 | 723.48541 | 723.48541 | 723.48541 | 0 |
| 1737763020 | 723.48541 | -0.67 | -0.09 | 724.08736 | 724.15724 | 723.48541 | 0 |
| 1737676620 | 724.15724 | 0.25 | 0.04 | 723.88914 | 724.15724 | 723.88914 | 0 |
| 1737590220 | 723.9035 | -0.14 | -0.02 | 724.05854 | 724.05854 | 723.9035 | 0 |
| 1737503820 | 724.0431 | 0.38 | 0.05 | 723.78248 | 724.0431 | 723.66392 | 0 |
| 1737417420 | 723.66392 | 0 | 0.00 | 723.66392 | 723.66392 | 723.66392 | 0 |
| 1737331020 | 723.66392 | 0 | 0.00 | 723.66392 | 723.66392 | 723.66392 | 0 |
| 1737244620 | 723.66392 | 0 | 0.00 | 723.66392 | 723.66392 | 723.66392 | 0 |
| 1737158220 | 723.66392 | -0.51 | -0.07 | 724.17691 | 724.17753 | 723.66392 | 0 |
| 1737071820 | 724.17753 | 0.6 | 0.08 | 723.57307 | 724.17753 | 723.57307 | 0 |
| 1736985420 | 723.57791 | -0.27 | -0.04 | 723.78503 | 723.78503 | 723.57791 | 0 |
| 1736899020 | 723.85273 | -0.02 | -0.00 | 723.85273 | 723.86899 | 723.85273 | 0 |
| 1736812620 | 723.86899 | -0.08 | -0.01 | 723.92293 | 723.94889 | 723.86899 | 0 |
| 1736726220 | 723.94889 | 0 | 0.00 | 723.94889 | 723.94889 | 723.94889 | 0 |
| 1736639820 | 723.94889 | 0 | 0.00 | 723.94889 | 723.94889 | 723.94889 | 0 |
| 1736553420 | 723.94889 | 0 | 0.00 | 723.94889 | 723.94889 | 723.94889 | 0 |
| 1736467020 | 723.94889 | 0.67 | 0.09 | 723.54847 | 723.94889 | 723.9381 | 0 |
| 1736380620 | 723.27457 | -0.02 | -0.00 | 723.27457 | 723.29102 | 723.27457 | 0 |
| 1736294220 | 723.29102 | 0.05 | 0.01 | 723.29102 | 723.29102 | 723.24101 | 0 |
| 1736207820 | 723.24101 | 0.76 | 0.10 | 722.72153 | 723.24101 | 722.72153 | 0 |
| 1736121420 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1736035020 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735948620 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735862220 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735775820 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735689420 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735603020 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735516620 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735430220 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735343820 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735257420 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735171020 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1735084620 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734998220 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734911820 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734825420 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734739020 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734652620 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734566220 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734479820 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734393420 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734307020 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734220620 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734134220 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1734047820 | 722.48397 | 0 | 0.00 | 722.48397 | 722.48397 | 722.48397 | 0 |
| 1733961420 | 722.48397 | 0.8 | 0.11 | 722.15929 | 722.48397 | 721.67909 | 0 |
| 1733875020 | 721.67909 | 0.05 | 0.01 | 721.67909 | 721.67909 | 721.62967 | 0 |
| 1733788620 | 721.62967 | 0 | 0.00 | 721.62967 | 721.62967 | 721.62967 | 0 |
| 1733702220 | 721.62967 | 0 | 0.00 | 721.62967 | 721.62967 | 721.62967 | 0 |
| 1733615820 | 721.62967 | 0 | 0.00 | 721.62967 | 721.62967 | 721.62967 | 0 |
| 1733529420 | 721.62967 | 0.09 | 0.01 | 721.62967 | 721.62967 | 721.62967 | 0 |
| 1733443020 | 721.5416 | -0.02 | -0.00 | 721.5416 | 721.55888 | 721.5416 | 0 |
| 1733356620 | 721.55888 | -0.18 | -0.03 | 721.76241 | 721.94849 | 721.55888 | 0 |
| 1733270220 | 721.74277 | -0.05 | -0.01 | 721.67932 | 721.79237 | 721.67932 | 0 |
| 1733183820 | 721.79237 | -0.56 | -0.08 | 722.33018 | 722.35638 | 721.79237 | 0 |
| 1733097420 | 722.35638 | 0 | 0.00 | 722.35638 | 722.35638 | 722.35638 | 0 |
| 1733011020 | 722.35638 | 0 | 0.00 | 722.35638 | 722.35638 | 722.35638 | 0 |
| 1732924620 | 722.35638 | 0.89 | 0.12 | 721.83688 | 722.35638 | 721.46995 | 0 |
| 1732838220 | 721.46995 | 0 | 0.00 | 721.46995 | 721.46995 | 721.46995 | 0 |
| 1732751820 | 721.46995 | 0 | 0.00 | 721.46995 | 721.46995 | 721.46995 | 0 |
| 1732665420 | 721.46995 | -0.5 | -0.07 | 721.66477 | 721.96617 | 721.46995 | 0 |
| 1732579020 | 721.96617 | 0.39 | 0.05 | 721.61737 | 721.96617 | 721.57455 | 0 |
| 1732492620 | 721.57455 | 0 | 0.00 | 721.57455 | 721.57455 | 721.57455 | 0 |
| 1732406220 | 721.57455 | 0 | 0.00 | 721.57455 | 721.57455 | 721.57455 | 0 |
| 1732319820 | 721.57455 | -0.3 | -0.04 | 721.8561 | 721.87764 | 721.57455 | 0 |
| 1732233420 | 721.87764 | -0.31 | -0.04 | 722.23309 | 722.23309 | 721.87764 | 0 |
| 1732147020 | 722.19041 | -0.2 | -0.03 | 722.37464 | 722.58001 | 722.19041 | 0 |
| 1732060620 | 722.38661 | 0.88 | 0.12 | 721.55481 | 722.38661 | 721.50596 | 0 |
| 1731974220 | 721.50596 | 0.25 | 0.04 | 721.14835 | 721.89555 | 721.14835 | 0 |
| 1731887820 | 721.25259 | 0 | 0.00 | 721.25259 | 721.25259 | 721.25259 | 0 |
| 1731801420 | 721.25259 | 0 | 0.00 | 721.25259 | 721.25259 | 721.25259 | 0 |
| 1731715020 | 721.25259 | -1.05 | -0.14 | 722.25409 | 722.29822 | 721.25259 | 0 |
| 1731628620 | 722.29822 | 0.17 | 0.02 | 722.16835 | 722.29822 | 722.12828 | 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
