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 | 2.70353 | 0.958903589707 | 281.93971 | 286.76133 | 281.41006 | 0 | 0 | FX |
| 4 | 8.43278 | 3.05302702874 | 276.21046 | 287.27351 | 277.03074 | 0 | 0 | FX |
| 12 | 19.87319 | 7.50583005895 | 264.77005 | 287.27351 | 264.77005 | 0 | 0 | FX |
| 26 | 32.4509 | 12.8675200841 | 252.19234 | 287.27351 | 250.3299 | 0 | 0 | FX |
| 52 | 67.7884 | 31.259804946 | 216.85484 | 287.27351 | 216.85484 | 0 | 0 | FX |
| 156 | 256.638318 | 916.404330639 | 28.004922 | 287.27351 | 27.924893 | 0 | 0 | FX |
| 260 | 266.521989 | 1470.77036238 | 18.121251 | 287.27351 | 17.452253 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 284.93793 | 0 | 0.00 | 284.93793 | 284.93793 | 284.93793 | 0 |
| 1739663820 | 284.93793 | 0 | 0.00 | 284.93793 | 284.93793 | 284.93793 | 0 |
| 1739577420 | 284.93793 | -1.11 | -0.39 | 286.08048 | 286.76133 | 284.33875 | 0 |
| 1739491020 | 286.04905 | 0.95 | 0.33 | 285.13043 | 286.42817 | 283.65847 | 0 |
| 1739404620 | 285.10162 | -0.48 | -0.17 | 285.57963 | 286.24389 | 283.00436 | 0 |
| 1739318220 | 285.57963 | 1.97 | 0.70 | 283.58593 | 286.08953 | 283.57492 | 0 |
| 1739231820 | 283.6066 | 1.67 | 0.59 | 281.93971 | 284.19392 | 281.41006 | 0 |
| 1739145420 | 281.93971 | 0 | 0.00 | 281.93971 | 281.93971 | 281.93971 | 0 |
| 1739059020 | 281.93971 | 0 | 0.00 | 281.93971 | 281.93971 | 281.93971 | 0 |
| 1738972620 | 281.93971 | -2.27 | -0.80 | 284.22059 | 284.60098 | 281.37804 | 0 |
| 1738886220 | 284.20553 | 0.69 | 0.24 | 283.52263 | 284.51067 | 282.28776 | 0 |
| 1738799820 | 283.51583 | -2.18 | -0.76 | 285.73388 | 287.27351 | 283.42039 | 0 |
| 1738713420 | 285.69531 | 1.03 | 0.36 | 284.76877 | 286.10158 | 283.18103 | 0 |
| 1738627020 | 284.66262 | 2.07 | 0.73 | 282.13958 | 285.28976 | 278.11378 | 0 |
| 1738540620 | 282.58864 | 0.45 | 0.16 | 282.13958 | 282.58864 | 282.13958 | 0 |
| 1738454220 | 282.13958 | 0 | 0.00 | 282.13958 | 282.13958 | 282.13958 | 0 |
| 1738367820 | 282.13958 | -0.88 | -0.31 | 283.02162 | 284.02427 | 281.82779 | 0 |
| 1738281420 | 283.02434 | 0.94 | 0.33 | 282.08406 | 285.04096 | 281.15459 | 0 |
| 1738195020 | 282.0827 | 1.2 | 0.43 | 280.84505 | 282.18146 | 279.95218 | 0 |
| 1738108620 | 280.88544 | 0.55 | 0.20 | 280.16681 | 281.2446 | 279.49184 | 0 |
| 1738022220 | 280.33724 | -1.66 | -0.59 | 281.99342 | 282.73413 | 279.88502 | 0 |
| 1737935820 | 281.99342 | 0 | 0.00 | 281.99342 | 281.99342 | 281.99342 | 0 |
| 1737849420 | 281.99342 | 0 | 0.00 | 281.99342 | 281.99342 | 281.99342 | 0 |
| 1737763020 | 281.99342 | 0.14 | 0.05 | 281.82675 | 284.54233 | 281.40776 | 0 |
| 1737676620 | 281.85381 | 2.02 | 0.72 | 279.85009 | 282.45456 | 279.35135 | 0 |
| 1737590220 | 279.82991 | -1.65 | -0.59 | 281.55502 | 282.84809 | 279.76808 | 0 |
| 1737503820 | 281.47928 | -0.54 | -0.19 | 282.0399 | 282.28407 | 279.66025 | 0 |
| 1737417420 | 282.02096 | 4.99 | 1.80 | 276.21046 | 282.38902 | 277.03073 | 0 |
| 1737331020 | 277.03073 | 0 | 0.00 | 276.21046 | 277.03073 | 276.21046 | 0 |
| 1737244620 | 277.03073 | 0.82 | 0.30 | 276.21046 | 277.03073 | 276.21046 | 0 |
| 1737158220 | 276.21046 | -0.78 | -0.28 | 276.98685 | 277.82689 | 276.09077 | 0 |
| 1737071820 | 276.9855 | 1.28 | 0.46 | 275.73674 | 277.34447 | 275.34305 | 0 |
| 1736985420 | 275.70996 | -0.79 | -0.29 | 276.47393 | 277.24185 | 274.75255 | 0 |
| 1736899020 | 276.50078 | -0.99 | -0.36 | 277.44463 | 277.75146 | 274.52391 | 0 |
| 1736812620 | 277.4879 | 1.98 | 0.72 | 274.00797 | 277.81499 | 272.24816 | 0 |
| 1736726220 | 275.51166 | 0 | 0.00 | 275.51166 | 275.51166 | 275.51166 | 0 |
| 1736639820 | 275.51166 | 1.5 | 0.55 | 274.00797 | 275.51166 | 274.00797 | 0 |
| 1736553420 | 274.00797 | -0.51 | -0.19 | 274.52265 | 275.78245 | 273.1401 | 0 |
| 1736467020 | 274.51999 | -0.18 | -0.07 | 274.71251 | 275.0812 | 273.89752 | 0 |
| 1736380620 | 274.70186 | 1.47 | 0.54 | 273.20895 | 274.97354 | 271.39024 | 0 |
| 1736294220 | 273.23273 | -0.78 | -0.29 | 274.00385 | 275.35232 | 273.11649 | 0 |
| 1736207820 | 274.01569 | -0.86 | -0.31 | 275.35071 | 278.6644 | 273.27945 | 0 |
| 1736121420 | 274.87441 | 0 | 0.00 | 275.35071 | 275.35071 | 274.87441 | 0 |
| 1736035020 | 274.87441 | -0.48 | -0.17 | 275.35071 | 275.35071 | 274.87441 | 0 |
| 1735948620 | 275.35071 | 2.39 | 0.88 | 272.95916 | 275.46967 | 272.88472 | 0 |
| 1735862220 | 272.95916 | 0.16 | 0.06 | 272.80467 | 274.60208 | 271.88646 | 0 |
| 1735775820 | 272.79787 | -1.17 | -0.43 | 272.79787 | 272.79787 | 272.79787 | 0 |
| 1735689420 | 273.96708 | 0 | 0.00 | 273.96708 | 273.96708 | 273.96708 | 0 |
| 1735603020 | 273.96708 | -1.01 | -0.37 | 274.52297 | 275.43022 | 272.94342 | 0 |
| 1735516620 | 274.97608 | 0 | 0.00 | 274.52297 | 274.97608 | 274.52297 | 0 |
| 1735430220 | 274.97608 | 0.45 | 0.17 | 274.52297 | 274.97608 | 274.52297 | 0 |
| 1735343760 | 274.52297 | -1.01 | -0.37 | 275.53058 | 277.56822 | 273.95133 | 0 |
| 1735257420 | 275.53058 | 0 | 0.00 | 275.53058 | 275.53058 | 275.53058 | 0 |
| 1735171020 | 275.53058 | 0 | 0.00 | 275.53058 | 276.26134 | 275.53058 | 0 |
| 1735084620 | 275.53058 | 0.4 | 0.15 | 275.11502 | 276.26134 | 274.71839 | 0 |
| 1734998220 | 275.12956 | 0.68 | 0.25 | 275.47994 | 275.83923 | 273.68614 | 0 |
| 1734911820 | 274.45319 | 0 | 0.00 | 275.47994 | 275.47994 | 274.45319 | 0 |
| 1734825420 | 274.45319 | -1.03 | -0.37 | 275.47994 | 275.47994 | 274.45319 | 0 |
| 1734739020 | 275.47994 | 2.75 | 1.01 | 272.74166 | 275.98715 | 272.18379 | 0 |
| 1734652620 | 272.72719 | 2.97 | 1.10 | 269.8168 | 274.11252 | 270.44495 | 0 |
| 1734566220 | 269.75686 | -3.41 | -1.25 | 273.13589 | 273.63304 | 269.61612 | 0 |
| 1734479820 | 273.1619 | -1.43 | -0.52 | 274.59179 | 274.41557 | 272.92505 | 0 |
| 1734393420 | 274.5892 | 2.18 | 0.80 | 272.72208 | 274.73411 | 272.20537 | 0 |
| 1734307020 | 272.40791 | -0.31 | -0.12 | 272.72208 | 272.72208 | 272.40791 | 0 |
| 1734220620 | 272.72208 | 0 | 0.00 | 272.72208 | 272.72208 | 272.72208 | 0 |
| 1734134220 | 272.72208 | 0.22 | 0.08 | 272.47735 | 273.25694 | 271.98041 | 0 |
| 1734047820 | 272.50079 | -1.65 | -0.60 | 274.14481 | 274.80501 | 272.11991 | 0 |
| 1733961420 | 274.15264 | 0.9 | 0.33 | 273.27432 | 274.89531 | 272.11964 | 0 |
| 1733875020 | 273.25617 | 0.32 | 0.12 | 272.89019 | 273.34415 | 272.12991 | 0 |
| 1733788620 | 272.93545 | 1.51 | 0.56 | 271.42754 | 273.96339 | 270.72635 | 0 |
| 1733702220 | 271.42754 | 0 | 0.00 | 271.42754 | 271.42754 | 271.42754 | 0 |
| 1733615820 | 271.42754 | 0 | 0.00 | 271.42754 | 271.42754 | 271.42754 | 0 |
| 1733529420 | 271.42754 | -0.6 | -0.22 | 272.04958 | 273.14321 | 270.7777 | 0 |
| 1733443020 | 272.02772 | 0.97 | 0.36 | 271.058 | 272.3968 | 270.45115 | 0 |
| 1733356620 | 271.0593 | 1.25 | 0.46 | 269.78758 | 272.01355 | 269.09704 | 0 |
| 1733270220 | 269.80557 | -0.14 | -0.05 | 269.96429 | 270.71749 | 269.44754 | 0 |
| 1733183820 | 269.94369 | 0.42 | 0.16 | 270.20443 | 270.40107 | 268.1125 | 0 |
| 1733097420 | 269.52555 | 0 | 0.00 | 270.20443 | 269.52555 | 269.52555 | 0 |
| 1733011020 | 269.52555 | -0.68 | -0.25 | 270.20443 | 270.20443 | 269.52555 | 0 |
| 1732924620 | 270.20443 | 0.9 | 0.33 | 269.29392 | 270.35 | 268.95657 | 0 |
| 1732838220 | 269.30412 | 0.6 | 0.22 | 268.7063 | 269.32834 | 267.83499 | 0 |
| 1732751820 | 268.70249 | 2.35 | 0.88 | 266.45331 | 269.26783 | 265.943 | 0 |
| 1732665420 | 266.35556 | 1.05 | 0.39 | 264.8456 | 267.52092 | 265.5063 | 0 |
| 1732579020 | 265.30966 | 0.54 | 0.20 | 264.77005 | 267.02514 | 264.77005 | 0 |
| 1732492620 | 264.77005 | 0 | 0.00 | 264.77005 | 264.77005 | 264.77005 | 0 |
| 1732406220 | 264.77005 | -0.03 | -0.01 | 264.8004 | 264.8004 | 264.77005 | 0 |
| 1732319820 | 264.8004 | 1.76 | 0.67 | 263.05221 | 265.15645 | 259.66041 | 0 |
| 1732233420 | 263.04091 | -0.97 | -0.37 | 264.02236 | 264.85928 | 262.80085 | 0 |
| 1732147020 | 264.0136 | -1.06 | -0.40 | 265.10523 | 264.80282 | 263.07101 | 0 |
| 1732060620 | 265.069 | 1.05 | 0.40 | 263.99111 | 265.11273 | 262.24939 | 0 |
| 1731974220 | 264.01729 | 0.92 | 0.35 | 261.89801 | 264.30257 | 261.91166 | 0 |
| 1731887820 | 263.09804 | 0 | 0.00 | 263.09804 | 263.09804 | 263.09804 | 0 |
| 1731801420 | 263.09804 | 1.2 | 0.46 | 261.89801 | 263.09804 | 263.09804 | 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
