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 | 2.4514 | 0.615457694251 | 398.3052 | 406.0744 | 392.5265 | 0 | 0 | FX |
| 4 | 0.7237 | 0.180910120143 | 400.0329 | 408.1702 | 392.5265 | 0 | 0 | FX |
| 12 | -0.633 | -0.157702142756 | 401.3896 | 415.4968 | 392.4755 | 0 | 0 | FX |
| 26 | 5.3115 | 1.34317001273 | 395.4451 | 417.3537 | 369.807 | 0 | 0 | FX |
| 52 | 15.9891 | 4.15552249085 | 384.7675 | 417.3537 | 350.5072 | 0 | 0 | FX |
| 156 | -46.5537 | -10.4074732909 | 447.3103 | 482.2104 | 5.8849895 | 0 | 0 | FX |
| 260 | -48.4879 | -10.7932094884 | 449.2445 | 482.2104 | 5.8849895 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 400.5599 | 0 | 0.00 | 400.5599 | 400.5599 | 400.5599 | 0 |
| 1735430220 | 400.5599 | 0 | 0.00 | 400.5599 | 400.5599 | 400.5599 | 0 |
| 1735343760 | 400.5599 | 3.01 | 0.76 | 397.5756 | 400.9893 | 397.1051 | 0 |
| 1735257420 | 397.5469 | 0.05 | 0.01 | 397.8731 | 399.2337 | 393.4404 | 0 |
| 1735171020 | 397.4932 | 2.95 | 0.75 | 394.54 | 406.0744 | 393.4752 | 0 |
| 1735084620 | 394.54 | -4.82 | -1.21 | 399.2471 | 399.7572 | 392.5265 | 0 |
| 1734998220 | 399.3591 | 1.44 | 0.36 | 398.3052 | 400.6636 | 396.4733 | 0 |
| 1734911820 | 397.9153 | 0 | 0.00 | 397.9153 | 397.9153 | 397.9153 | 0 |
| 1734825420 | 397.9153 | 0 | 0.00 | 397.9153 | 397.9153 | 397.9153 | 0 |
| 1734739020 | 397.9153 | 0.99 | 0.25 | 396.9214 | 399.271 | 394.6793 | 0 |
| 1734652620 | 396.9286 | 4.21 | 1.07 | 392.8149 | 400.2152 | 393.582 | 0 |
| 1734566220 | 392.7196 | -3.82 | -0.96 | 396.5479 | 399.5295 | 392.635 | 0 |
| 1734479820 | 396.5442 | -0.34 | -0.09 | 396.9887 | 398.6085 | 394.6669 | 0 |
| 1734393420 | 396.8865 | 1.66 | 0.42 | 395.5701 | 397.2364 | 394.2302 | 0 |
| 1734307020 | 395.2266 | 0 | 0.00 | 395.2266 | 395.2266 | 395.2266 | 0 |
| 1734220620 | 395.2266 | 0 | 0.00 | 395.2266 | 395.2266 | 395.2266 | 0 |
| 1734134220 | 395.2266 | 0.75 | 0.19 | 394.4344 | 398.1906 | 393.0396 | 0 |
| 1734047820 | 394.4737 | -1.09 | -0.28 | 395.5575 | 396.8893 | 393.9946 | 0 |
| 1733961420 | 395.5647 | -2.87 | -0.72 | 398.4585 | 400.2749 | 394.9884 | 0 |
| 1733875020 | 398.4331 | -4.06 | -1.01 | 402.5374 | 402.9315 | 397.5478 | 0 |
| 1733788620 | 402.4968 | -1.72 | -0.43 | 404.2482 | 406.2164 | 400.3175 | 0 |
| 1733702220 | 404.2209 | 0 | 0.00 | 404.2209 | 404.2209 | 404.2209 | 0 |
| 1733615820 | 404.2209 | 0 | 0.00 | 404.2209 | 404.2209 | 404.2209 | 0 |
| 1733529420 | 404.2209 | -2.64 | -0.65 | 406.8874 | 407.1726 | 402.256 | 0 |
| 1733443020 | 406.8649 | 1.66 | 0.41 | 405.2372 | 408.0952 | 404.3105 | 0 |
| 1733356620 | 405.2001 | 1.99 | 0.49 | 403.1665 | 406.6376 | 402.0778 | 0 |
| 1733270220 | 403.2141 | -2.52 | -0.62 | 405.7484 | 406.5585 | 402.3424 | 0 |
| 1733183820 | 405.7374 | -0.08 | -0.02 | 400.0329 | 408.1702 | 398.0096 | 0 |
| 1733097420 | 405.8218 | 0 | 0.00 | 405.8218 | 405.8218 | 405.8218 | 0 |
| 1733011020 | 405.8218 | 0 | 0.00 | 405.8218 | 405.8218 | 405.8218 | 0 |
| 1732924620 | 405.8218 | 1.31 | 0.32 | 404.5165 | 407.8615 | 403.2713 | 0 |
| 1732838220 | 404.5128 | 3.1 | 0.77 | 401.5294 | 406.0668 | 399.4846 | 0 |
| 1732751820 | 401.4117 | 0.65 | 0.16 | 400.7938 | 404.5548 | 400.3127 | 0 |
| 1732665420 | 400.7573 | 3.48 | 0.88 | 396.5623 | 402.7179 | 397.5042 | 0 |
| 1732579020 | 397.2737 | -3.25 | -0.81 | 400.2361 | 402.8982 | 396.7238 | 0 |
| 1732492620 | 400.5228 | 0 | 0.00 | 400.5228 | 400.5228 | 400.5228 | 0 |
| 1732406220 | 400.5228 | 0 | 0.00 | 400.5228 | 400.5228 | 400.5228 | 0 |
| 1732319820 | 400.5228 | 3.85 | 0.97 | 396.5837 | 401.4942 | 392.4755 | 0 |
| 1732233420 | 396.6768 | -1.84 | -0.46 | 398.4811 | 399.8645 | 396.2503 | 0 |
| 1732147020 | 398.5136 | -3.99 | -0.99 | 402.6649 | 402.3551 | 397.2039 | 0 |
| 1732060620 | 402.5063 | -0.52 | -0.13 | 402.9804 | 405.4895 | 399.6619 | 0 |
| 1731974220 | 403.0284 | -1.31 | -0.33 | 403.4155 | 403.7909 | 400.5058 | 0 |
| 1731887820 | 404.343 | 0 | 0.00 | 404.343 | 404.343 | 404.343 | 0 |
| 1731801420 | 404.343 | 0 | 0.00 | 404.343 | 404.343 | 404.343 | 0 |
| 1731715020 | 404.343 | -3.08 | -0.76 | 407.3504 | 409.5715 | 403.5722 | 0 |
| 1731628620 | 407.4244 | -0.19 | -0.05 | 407.8864 | 409.9157 | 403.789 | 0 |
| 1731542220 | 407.6191 | 0.82 | 0.20 | 406.772 | 410.7214 | 405.4676 | 0 |
| 1731455820 | 406.7944 | 4.43 | 1.10 | 402.3279 | 408.2894 | 399.6215 | 0 |
| 1731369420 | 402.3613 | -0.83 | -0.21 | 403.0639 | 403.131 | 400.0688 | 0 |
| 1731283020 | 403.1961 | 0 | 0.00 | 403.1961 | 403.1961 | 403.1961 | 0 |
| 1731196620 | 403.1961 | 0 | 0.00 | 403.1961 | 403.1961 | 403.1961 | 0 |
| 1731110220 | 403.1961 | -1.25 | -0.31 | 404.4806 | 403.8383 | 400.5147 | 0 |
| 1731023820 | 404.4427 | -2.08 | -0.51 | 406.5857 | 411.6451 | 401.5178 | 0 |
| 1730937420 | 406.522 | -6.37 | -1.54 | 412.9384 | 408.7157 | 402.422 | 0 |
| 1730851020 | 412.8959 | 1.19 | 0.29 | 411.6934 | 414.0157 | 411.2409 | 0 |
| 1730764620 | 411.7011 | -0.15 | -0.04 | 413.3666 | 414.6264 | 411.1758 | 0 |
| 1730678220 | 411.8537 | 0 | 0.00 | 411.8537 | 411.8537 | 411.8537 | 0 |
| 1730591820 | 411.8537 | 0 | 0.00 | 411.8537 | 411.8537 | 411.8537 | 0 |
| 1730505420 | 411.8537 | -3.29 | -0.79 | 415.1457 | 415.1403 | 411.3033 | 0 |
| 1730419020 | 415.1457 | 1.78 | 0.43 | 413.2641 | 415.4968 | 411.0241 | 0 |
| 1730332620 | 413.3608 | 0.09 | 0.02 | 413.2915 | 414.3901 | 407.3055 | 0 |
| 1730246220 | 413.272 | 4.26 | 1.04 | 408.9961 | 415.0003 | 406.1308 | 0 |
| 1730159820 | 409.0077 | 1.71 | 0.42 | 407.9037 | 410.1064 | 406.838 | 0 |
| 1730073420 | 407.2959 | 0 | 0.00 | 407.2959 | 407.2959 | 407.2959 | 0 |
| 1729986960 | 407.2959 | 0 | 0.00 | 407.2959 | 407.2959 | 407.2959 | 0 |
| 1729900620 | 407.2959 | 0.8 | 0.20 | 406.5778 | 409.6695 | 405.6737 | 0 |
| 1729814220 | 406.4931 | 0 | 0.00 | 406.5582 | 410.4456 | 405.5924 | 0 |
| 1729727820 | 406.4891 | 2.15 | 0.53 | 404.3038 | 407.3002 | 402.0826 | 0 |
| 1729641420 | 404.3344 | -0.64 | -0.16 | 404.9596 | 406.5916 | 403.5989 | 0 |
| 1729555020 | 404.9711 | 2.32 | 0.58 | 402.6843 | 408.4818 | 401.5397 | 0 |
| 1729468620 | 402.6537 | -2.96 | -0.73 | 402.6537 | 405.6173 | 402.5849 | 0 |
| 1729382220 | 405.6173 | 0 | 0.00 | 405.6173 | 405.6173 | 405.6173 | 0 |
| 1729295820 | 405.6173 | 2.35 | 0.58 | 403.2533 | 406.2277 | 401.6159 | 0 |
| 1729209420 | 403.2686 | -1.85 | -0.46 | 405.1257 | 406.0447 | 402.1931 | 0 |
| 1729123020 | 405.1142 | -2.06 | -0.51 | 407.0515 | 409.4781 | 404.4215 | 0 |
| 1729036620 | 407.1725 | 3.45 | 0.85 | 403.675 | 410.2233 | 402.9369 | 0 |
| 1728950220 | 403.7253 | 0.08 | 0.02 | 403.6559 | 405.0076 | 402.4906 | 0 |
| 1728863820 | 403.6442 | -2.19 | -0.54 | 404.025 | 405.8385 | 403.5627 | 0 |
| 1728777420 | 405.8385 | 0 | 0.00 | 405.8385 | 405.8385 | 405.8385 | 0 |
| 1728691020 | 405.8385 | 0.49 | 0.12 | 405.3872 | 406.6177 | 403.8949 | 0 |
| 1728604620 | 405.3443 | -2.04 | -0.50 | 407.425 | 408.2606 | 403.2575 | 0 |
| 1728518220 | 407.3819 | -2.22 | -0.54 | 409.6153 | 409.6748 | 406.3766 | 0 |
| 1728431820 | 409.5994 | 2.51 | 0.62 | 407.0132 | 411.4364 | 406.8089 | 0 |
| 1728345420 | 407.0919 | 5.64 | 1.41 | 401.4167 | 407.3347 | 401.1577 | 0 |
| 1728259020 | 401.4476 | -0.57 | -0.14 | 401.409 | 402.0155 | 401.3393 | 0 |
| 1728172620 | 402.0155 | 0 | 0.00 | 402.0155 | 402.0155 | 402.0155 | 0 |
| 1728086220 | 402.0155 | -4.39 | -1.08 | 406.3571 | 407.7845 | 400.5969 | 0 |
| 1727999820 | 406.4005 | -1.11 | -0.27 | 407.4405 | 409.5379 | 405.5602 | 0 |
| 1727913420 | 407.508 | -3.2 | -0.78 | 410.7453 | 412.4823 | 403.5697 | 0 |
| 1727827020 | 410.7053 | -2.03 | -0.49 | 412.5357 | 413.4328 | 408.6462 | 0 |
| 1727740620 | 412.7346 | -1.83 | -0.44 | 414.5451 | 415.0389 | 410.4105 | 0 |
| 1727654220 | 414.5615 | 0.84 | 0.20 | 414.5903 | 414.6149 | 413.7253 | 0 |
| 1727567760 | 413.7253 | 0 | 0.00 | 413.7253 | 413.7253 | 413.7253 | 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
