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 | -1.162914 | -1.1985777406 | 97.024495 | 97.117372 | 95.396796 | 0 | 0 | FX |
| 4 | 1.352172 | 1.43072738927 | 94.509409 | 97.465496 | 93.663592 | 0 | 0 | FX |
| 12 | 3.774753 | 4.09912370964 | 92.086828 | 97.465496 | 91.889296 | 0 | 0 | FX |
| 26 | 4.546486 | 4.97889861474 | 91.315095 | 97.465496 | 90.643131 | 0 | 0 | FX |
| 52 | 7.622335 | 8.63825944297 | 88.239246 | 97.465496 | 64.419416 | 0 | 0 | FX |
| 156 | 16.528375 | 20.8341195741 | 79.333206 | 97.465496 | 0.6692155 | 0 | 0 | FX |
| 260 | 18.637111 | 24.1336858641 | 77.22447 | 97.465496 | 0.6692155 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734134220 | 95.859221 | 0.09 | 0.09 | 95.802332 | 96 | 95.671382 | 0 |
| 1734047820 | 95.770921 | -0.15 | -0.16 | 95.951 | 96.089148 | 95.396796 | 0 |
| 1733961420 | 95.923242 | -0.42 | -0.44 | 96.370756 | 96.453874 | 95.766357 | 0 |
| 1733875020 | 96.346 | -0.38 | -0.40 | 96.734071 | 96.851542 | 96.160067 | 0 |
| 1733788620 | 96.7285 | -0.28 | -0.29 | 97.024495 | 97.117372 | 96.113735 | 0 |
| 1733702220 | 97.011923 | 0 | 0.00 | 97.011923 | 97.011923 | 97.011923 | 0 |
| 1733615820 | 97.011923 | 0 | 0.00 | 97.011923 | 97.011923 | 97.011923 | 0 |
| 1733529420 | 97.011923 | 0.25 | 0.25 | 96.758 | 97.231635 | 96.4485 | 0 |
| 1733443020 | 96.765793 | 0.15 | 0.16 | 96.626839 | 96.897891 | 96.271992 | 0 |
| 1733356620 | 96.612739 | 0.05 | 0.05 | 96.603383 | 96.813314 | 95.939075 | 0 |
| 1733270220 | 96.567166 | -0.19 | -0.20 | 96.747 | 96.884017 | 96.232287 | 0 |
| 1733183820 | 96.759732 | 0.43 | 0.45 | 96.183 | 97.465496 | 96.183368 | 0 |
| 1733097420 | 96.327 | 0.34 | 0.35 | 95.991703 | 96.4505 | 95.991703 | 0 |
| 1733011020 | 95.991703 | -0 | -0.00 | 95.992703 | 95.992703 | 95.961837 | 0 |
| 1732924620 | 95.992703 | -0.11 | -0.12 | 96.100028 | 96.422555 | 95.716491 | 0 |
| 1732838220 | 96.104646 | 0.25 | 0.26 | 95.824262 | 96.909494 | 95.636368 | 0 |
| 1732751820 | 95.856166 | 0.48 | 0.50 | 95.377853 | 96.008038 | 95.258594 | 0 |
| 1732665420 | 95.375964 | 0.48 | 0.51 | 95.048039 | 95.714152 | 94.911961 | 0 |
| 1732579020 | 94.89622 | 0 | 0.00 | 94.80625 | 95.201355 | 94.655604 | 0 |
| 1732492620 | 94.891675 | 0 | 0.00 | 94.891675 | 94.891675 | 94.891675 | 0 |
| 1732406220 | 94.891675 | 0 | 0.00 | 94.891675 | 94.891675 | 94.888184 | 0 |
| 1732319820 | 94.891675 | 0.29 | 0.30 | 94.694 | 95.064531 | 94.44119 | 0 |
| 1732233420 | 94.6065 | 0.11 | 0.11 | 94.501277 | 94.767866 | 94.370894 | 0 |
| 1732147020 | 94.500388 | 0.27 | 0.29 | 94.204638 | 94.684658 | 94.1615 | 0 |
| 1732060620 | 94.23 | 0.06 | 0.06 | 94.162227 | 95.006134 | 93.722639 | 0 |
| 1731974220 | 94.169 | -0.15 | -0.16 | 94.34 | 94.577943 | 93.755352 | 0 |
| 1731887820 | 94.3215 | -0.19 | -0.20 | 94.511716 | 94.523375 | 93.663592 | 0 |
| 1731801420 | 94.511716 | 0 | 0.00 | 94.509409 | 94.511716 | 94.511716 | 0 |
| 1731715020 | 94.509409 | 0.5 | 0.53 | 94.021 | 94.631058 | 93.690416 | 0 |
| 1731628620 | 94.0105 | 0.05 | 0.06 | 93.961763 | 94.366 | 93.591225 | 0 |
| 1731542220 | 93.957781 | -0.45 | -0.47 | 94.408683 | 94.502846 | 93.813616 | 0 |
| 1731455820 | 94.4055 | 0.37 | 0.39 | 94.043667 | 94.511485 | 93.953079 | 0 |
| 1731369420 | 94.0405 | -0.02 | -0.02 | 94.0185 | 94.505426 | 93.9135 | 0 |
| 1731283020 | 94.0625 | -0.08 | -0.09 | 94.149076 | 94.2085 | 93.936268 | 0 |
| 1731196620 | 94.146743 | 0 | 0.00 | 94.146743 | 94.146743 | 94.146743 | 0 |
| 1731110220 | 94.146743 | 0.32 | 0.34 | 93.807574 | 94.293206 | 93.609916 | 0 |
| 1731023820 | 93.828566 | -0.34 | -0.36 | 94.179 | 94.306817 | 93.484 | 0 |
| 1730937420 | 94.169654 | 0.34 | 0.36 | 93.822317 | 94.490609 | 93.754 | 0 |
| 1730851020 | 93.829 | 0.16 | 0.17 | 93.6565 | 94.09588 | 93.454976 | 0 |
| 1730764620 | 93.666039 | 0.01 | 0.01 | 93.652 | 94.074696 | 93.297935 | 0 |
| 1730678220 | 93.661 | 0.07 | 0.07 | 93.59417 | 93.757 | 93.534309 | 0 |
| 1730591820 | 93.59417 | 0 | 0.00 | 93.59417 | 93.59417 | 93.59417 | 0 |
| 1730505420 | 93.59417 | -0.22 | -0.23 | 93.848 | 93.8675 | 93.320045 | 0 |
| 1730419020 | 93.813909 | 0.14 | 0.15 | 93.7025 | 94.0705 | 93.333668 | 0 |
| 1730332620 | 93.669579 | 0.27 | 0.29 | 93.393182 | 94.115435 | 93.308617 | 0 |
| 1730246220 | 93.395515 | 0.43 | 0.47 | 92.9615 | 93.538779 | 92.846423 | 0 |
| 1730159820 | 92.961 | 0.02 | 0.02 | 92.943154 | 93.148217 | 92.769562 | 0 |
| 1730073420 | 92.9425 | -0.2 | -0.22 | 93.14304 | 93.149248 | 92.886131 | 0 |
| 1729986960 | 93.14304 | 0 | 0.00 | 93.14304 | 93.14304 | 93.14304 | 0 |
| 1729900620 | 93.14304 | 0.37 | 0.40 | 92.774281 | 93.684427 | 92.749 | 0 |
| 1729814220 | 92.77227 | -0.02 | -0.02 | 92.765 | 92.907313 | 92.622552 | 0 |
| 1729727820 | 92.79 | 0.19 | 0.21 | 92.573 | 92.837997 | 92.420654 | 0 |
| 1729641420 | 92.599352 | -0.32 | -0.34 | 92.8875 | 93.0985 | 92.503209 | 0 |
| 1729555020 | 92.919 | -0.09 | -0.10 | 93.011758 | 93.126436 | 92.62386 | 0 |
| 1729468620 | 93.0135 | 0.07 | 0.08 | 92.940799 | 93.1325 | 92.873566 | 0 |
| 1729382220 | 92.940799 | 0 | 0.00 | 92.939799 | 92.940799 | 92.932689 | 0 |
| 1729295820 | 92.939799 | -0.01 | -0.02 | 92.935 | 93.059136 | 92.760155 | 0 |
| 1729209420 | 92.954 | -0.41 | -0.44 | 93.3715 | 93.357026 | 92.607 | 0 |
| 1729123020 | 93.363222 | 0.16 | 0.17 | 93.210735 | 93.658209 | 92.988369 | 0 |
| 1729036620 | 93.207848 | -0.18 | -0.19 | 93.394365 | 93.49228 | 93.110493 | 0 |
| 1728950220 | 93.3845 | -0.14 | -0.15 | 93.522812 | 93.592847 | 93.245541 | 0 |
| 1728863820 | 93.5235 | -0.02 | -0.02 | 93.535832 | 93.618 | 93.446609 | 0 |
| 1728777420 | 93.543332 | 0 | 0.00 | 93.543332 | 93.543332 | 93.543332 | 0 |
| 1728691020 | 93.543332 | 0.24 | 0.26 | 93.3005 | 93.672855 | 93.114334 | 0 |
| 1728604620 | 93.30469 | 0.44 | 0.47 | 92.8575 | 93.564868 | 92.736129 | 0 |
| 1728518220 | 92.8645 | 0.02 | 0.02 | 92.837715 | 93.089778 | 92.646377 | 0 |
| 1728431820 | 92.8495 | -0.13 | -0.14 | 92.9695 | 93.061662 | 92.611433 | 0 |
| 1728345420 | 92.9825 | 0.03 | 0.03 | 92.95171 | 93.119082 | 92.758184 | 0 |
| 1728259020 | 92.9555 | -0.08 | -0.08 | 93.032317 | 93.08733 | 92.895325 | 0 |
| 1728172620 | 93.032317 | 0 | 0.00 | 93.029817 | 93.032317 | 92.990268 | 0 |
| 1728086220 | 93.029817 | -0.2 | -0.21 | 93.239 | 93.676173 | 92.801903 | 0 |
| 1727999820 | 93.229 | 0.06 | 0.06 | 93.2095 | 93.416866 | 92.917615 | 0 |
| 1727913420 | 93.171176 | 0.36 | 0.39 | 92.808219 | 93.481405 | 92.731922 | 0 |
| 1727827020 | 92.807559 | 0.1 | 0.11 | 92.6875 | 92.924602 | 92.596392 | 0 |
| 1727740620 | 92.708949 | -0.1 | -0.11 | 92.83 | 93.105927 | 92.169843 | 0 |
| 1727654220 | 92.808 | -0.01 | -0.01 | 92.815859 | 92.946 | 92.7365 | 0 |
| 1727567760 | 92.815859 | 0 | 0.00 | 92.815859 | 92.815859 | 92.815859 | 0 |
| 1727481360 | 92.815859 | 0.16 | 0.18 | 92.631 | 92.986797 | 92.484977 | 0 |
| 1727395020 | 92.652367 | 0.09 | 0.10 | 92.544199 | 92.874092 | 92.52244 | 0 |
| 1727308620 | 92.563068 | -0.15 | -0.16 | 92.714925 | 93.10422 | 91.983094 | 0 |
| 1727222220 | 92.711587 | 0.27 | 0.29 | 92.4425 | 92.827907 | 92.105206 | 0 |
| 1727135820 | 92.44607 | 0.38 | 0.41 | 92.086828 | 92.5225 | 91.889296 | 0 |
| 1727049420 | 92.068457 | 0 | 0.00 | 92.068457 | 92.068457 | 92.068457 | 0 |
| 1726963020 | 92.068457 | 0 | 0.00 | 92.068457 | 92.068457 | 92.068457 | 0 |
| 1726876620 | 92.068457 | -0.18 | -0.19 | 92.22298 | 92.315626 | 91.896282 | 0 |
| 1726790220 | 92.2435 | -0.13 | -0.14 | 92.3485 | 92.553424 | 91.951927 | 0 |
| 1726703820 | 92.375881 | 0.03 | 0.03 | 92.321 | 92.51331 | 92.119599 | 0 |
| 1726617420 | 92.344417 | 0.1 | 0.10 | 92.2555 | 92.570015 | 92.099918 | 0 |
| 1726531020 | 92.248 | -0.04 | -0.04 | 92.29 | 92.321988 | 91.745364 | 0 |
| 1726444620 | 92.2875 | 0.06 | 0.07 | 92.217034 | 92.400356 | 92.201852 | 0 |
| 1726358220 | 92.2233 | 0 | 0.00 | 92.2233 | 92.2233 | 92.2233 | 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
