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 | -9.26 | -0.975280946212 | 949.47 | 952.55 | 936.79 | 0 | 0 | FX |
| 4 | -54.32 | -5.46187646426 | 994.53 | 1001.6054 | 936.79 | 0 | 0 | FX |
| 12 | -32.79 | -3.36998972251 | 973 | 1017.05 | 936.79 | 0 | 0 | FX |
| 26 | 31.31 | 3.44482341292 | 908.9 | 1017.05 | 894.25 | 0 | 0 | FX |
| 52 | -38.48 | -3.93178636749 | 978.69 | 1017.05 | 881.85 | 0 | 0 | FX |
| 156 | 136.32174 | 16.9577970948 | 803.88826 | 1050.76 | 771.83 | 0 | 0 | FX |
| 260 | 127.61 | 15.7039133645 | 812.6 | 1050.76 | 690.5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740527820 | 942.32 | -1.51 | -0.16 | 943.83 | 945.2 | 936.79 | 0 |
| 1740441420 | 943.83 | -0.25 | -0.03 | 944.08 | 950.03 | 942.38 | 0 |
| 1740355020 | 944.08293 | 0 | 0.00 | 944.08293 | 944.08293 | 944.08293 | 0 |
| 1740268620 | 944.08293 | 1.35 | 0.14 | 944.08293 | 944.08293 | 942.73 | 0 |
| 1740182220 | 942.73 | -0.06 | -0.01 | 942.79 | 947.05 | 939.6 | 0 |
| 1740095820 | 942.79 | -8.47 | -0.89 | 951.26 | 951.5 | 941.5 | 0 |
| 1740009420 | 951.26 | 1.79 | 0.19 | 949.47 | 952.55 | 949 | 0 |
| 1739923020 | 949.47 | 1.81 | 0.19 | 947.66 | 954.13 | 945.95 | 0 |
| 1739836620 | 947.66 | -3.53 | -0.37 | 941.84 | 950.55 | 941.84 | 0 |
| 1739750220 | 951.19 | 0 | 0.00 | 951.19 | 951.19 | 951.19 | 0 |
| 1739663820 | 951.19 | 0 | 0.00 | 951.19 | 951.19 | 951.19 | 0 |
| 1739577420 | 951.19 | -1.75 | -0.18 | 952.94 | 953.79 | 948.51 | 0 |
| 1739491020 | 952.94 | -3.56 | -0.37 | 956.5 | 961.5 | 952.49 | 0 |
| 1739404620 | 956.5 | -5.03 | -0.52 | 961.53 | 962.9 | 952.78 | 0 |
| 1739318220 | 961.53 | -0.36 | -0.04 | 961.89 | 963.65 | 958.25 | 0 |
| 1739231820 | 961.89 | -1.49 | -0.15 | 963.26 | 966.55 | 958.67 | 0 |
| 1739145420 | 963.38 | 0 | 0.00 | 963.38 | 963.38 | 963.38 | 0 |
| 1739059020 | 963.38 | 0 | 0.00 | 963.38 | 963.38 | 963.38 | 0 |
| 1738972620 | 963.38 | 0.81 | 0.08 | 962.57 | 966.21 | 956.55 | 0 |
| 1738886220 | 962.57 | -8.15 | -0.84 | 970.72 | 973.1 | 961.25 | 0 |
| 1738799820 | 970.72 | -1.48 | -0.15 | 972.2 | 973.35 | 966.23 | 0 |
| 1738713420 | 972.2 | -13.45 | -1.36 | 985.65 | 987.2 | 972.2 | 0 |
| 1738627020 | 985.65 | -15.96 | -1.59 | 999.43832 | 999.43832 | 981.9 | 0 |
| 1738540620 | 1001.6054 | 18.29 | 1.86 | 987.34861 | 1001.6054 | 987.34861 | 0 |
| 1738454220 | 983.32 | 0 | 0.00 | 983.32 | 983.32 | 983.32 | 0 |
| 1738367820 | 983.32 | -0.95 | -0.10 | 984.27 | 988.55 | 979.79 | 0 |
| 1738281420 | 984.27 | -7.53 | -0.76 | 991.8 | 992.05 | 983.48 | 0 |
| 1738195020 | 991.8 | -2.73 | -0.27 | 994.53 | 993.75 | 987.21 | 0 |
| 1738108620 | 994.53 | 7.18 | 0.73 | 987.35 | 995.41 | 987 | 0 |
| 1738022220 | 987.35 | 5.55 | 0.57 | 979.94 | 988.19 | 979.94 | 0 |
| 1737935820 | 981.8 | 0 | 0.00 | 981.8 | 981.8 | 981.8 | 0 |
| 1737849420 | 981.8 | 0 | 0.00 | 981.8 | 981.8 | 981.8 | 0 |
| 1737763020 | 981.8 | -5.75 | -0.58 | 987.55 | 987.89 | 981.14 | 0 |
| 1737676620 | 987.55 | -3.76 | -0.38 | 991.31 | 995.25 | 987.13 | 0 |
| 1737590220 | 991.31 | -12.62 | -1.26 | 1003.93 | 1004 | 990.25 | 0 |
| 1737503820 | 1003.93 | -3.87 | -0.38 | 1007.8 | 1010.5 | 1002.78 | 0 |
| 1737417420 | 1007.8 | -6.02 | -0.59 | 1010.61 | 1010.86 | 1005.88 | 0 |
| 1737331020 | 1013.8178 | 0 | 0.00 | 1013.8178 | 1013.8178 | 1013.8178 | 0 |
| 1737244620 | 1013.8178 | 4.87 | 0.48 | 1013.8178 | 1013.8178 | 1008.95 | 0 |
| 1737158220 | 1008.95 | -4.61 | -0.45 | 1013.56 | 1017.05 | 1008.58 | 0 |
| 1737071820 | 1013.56 | 7.57 | 0.75 | 1005.99 | 1013.57 | 1003.58 | 0 |
| 1736985420 | 1005.99 | -0.61 | -0.06 | 1006.6 | 1008.38 | 998.65 | 0 |
| 1736899020 | 1006.6 | -1.91 | -0.19 | 1008.51 | 1009.5 | 1004.66 | 0 |
| 1736812620 | 1008.51 | -0.93 | -0.09 | 1008.64 | 1015.41 | 1006.3 | 0 |
| 1736726220 | 1009.44 | 0 | 0.00 | 1009.44 | 1009.44 | 1009.44 | 0 |
| 1736639820 | 1009.44 | 0 | 0.00 | 1009.44 | 1009.44 | 1009.44 | 0 |
| 1736553420 | 1009.44 | 2.87 | 0.29 | 1006.57 | 1012.56 | 1004.23 | 0 |
| 1736467020 | 1006.57 | 5.23 | 0.52 | 1001.34 | 1007 | 997.45 | 0 |
| 1736380620 | 1001.34 | -3.5 | -0.35 | 1004.84 | 1009.36 | 1001.34 | 0 |
| 1736294220 | 1004.84 | -6.24 | -0.62 | 1011.08 | 1011.08 | 1002.05 | 0 |
| 1736207820 | 1011.08 | 0.2 | 0.02 | 1010.8 | 1011.34 | 1003.98 | 0 |
| 1736121420 | 1010.88 | 0 | 0.00 | 1010.88 | 1010.88 | 1010.88 | 0 |
| 1736035020 | 1010.88 | 0 | 0.00 | 1010.88 | 1010.88 | 1010.88 | 0 |
| 1735948620 | 1010.88 | 6.25 | 0.62 | 1004.63 | 1011.89 | 1002.55 | 0 |
| 1735862220 | 1004.63 | 10.21 | 1.03 | 996.53 | 1007.48 | 995.37 | 0 |
| 1735775820 | 994.42 | 0.57 | 0.06 | 994.42 | 994.42 | 994.42 | 0 |
| 1735689420 | 993.85 | 0 | 0.00 | 993.85 | 993.85 | 993.85 | 0 |
| 1735603020 | 993.85 | 1.37 | 0.14 | 993.11 | 999.19 | 991.27 | 0 |
| 1735516620 | 992.48069 | 0 | 0.00 | 992.48069 | 992.48069 | 992.48069 | 0 |
| 1735430220 | 992.48069 | -0.63 | -0.06 | 992.48069 | 993.11 | 992.48069 | 0 |
| 1735343760 | 993.11 | 3.97 | 0.40 | 989.14 | 995.37 | 989.14 | 0 |
| 1735257420 | 989.14 | -0.15 | -0.02 | 989.29 | 992.66 | 988.08 | 0 |
| 1735171020 | 989.29 | -1.39 | -0.14 | 988.28729 | 989.48 | 987.9076 | 0 |
| 1735084620 | 990.68 | 0.2 | 0.02 | 990.48 | 991.45 | 987.7 | 0 |
| 1734998220 | 990.48 | 2.58 | 0.26 | 989.15 | 994.5 | 989.15 | 0 |
| 1734911820 | 987.90434 | 0 | 0.00 | 987.90434 | 987.90434 | 987.90434 | 0 |
| 1734825420 | 987.90434 | -1.25 | -0.13 | 987.90434 | 989.15 | 987.90434 | 0 |
| 1734739020 | 989.15 | -2.5 | -0.25 | 991.65 | 994.31 | 988.25 | 0 |
| 1734652620 | 991.65 | -2.77 | -0.28 | 994.42 | 999.89 | 990.89 | 0 |
| 1734566220 | 994.42 | 11.81 | 1.20 | 982.61 | 994.51 | 984.51 | 0 |
| 1734479820 | 982.61 | -1.46 | -0.15 | 984.07 | 986.22 | 982.2 | 0 |
| 1734393420 | 984.07 | 5.48 | 0.56 | 977.51222 | 985.33 | 977.51222 | 0 |
| 1734307020 | 978.58672 | -2.7 | -0.28 | 978.58672 | 978.58672 | 978.58672 | 0 |
| 1734220620 | 981.29 | 0 | 0.00 | 981.29 | 981.29 | 981.29 | 0 |
| 1734134220 | 981.29 | 4.4 | 0.45 | 976.89 | 981.97 | 976.20367 | 0 |
| 1734047820 | 976.89 | 1.69 | 0.17 | 975.2 | 979.98 | 972.65 | 0 |
| 1733961420 | 975.2 | 0.23 | 0.02 | 974.97 | 978.48 | 972.73 | 0 |
| 1733875020 | 974.97 | 5.29 | 0.55 | 969.68 | 976.1 | 968.9 | 0 |
| 1733788620 | 969.68 | -5.51 | -0.57 | 973.1 | 975.25 | 968.12 | 0 |
| 1733702220 | 975.19 | 0 | 0.00 | 975.19 | 975.19 | 975.19 | 0 |
| 1733615820 | 975.19 | 0 | 0.00 | 975.19 | 975.19 | 975.19 | 0 |
| 1733529420 | 975.19 | 5.01 | 0.52 | 970.18 | 975.6 | 966.89 | 0 |
| 1733443020 | 970.18 | -5.05 | -0.52 | 975.23 | 975.5 | 970.18 | 0 |
| 1733356620 | 975.23 | 2.23 | 0.23 | 973 | 976.43 | 971.6 | 0 |
| 1733270220 | 973 | -5.76 | -0.59 | 978.76 | 978.76 | 972.675 | 0 |
| 1733183820 | 978.76 | 4.58 | 0.47 | 974.18 | 981.6 | 973.45 | 0 |
| 1733097420 | 974.18379 | 0 | 0.00 | 974.18379 | 974.18379 | 974.18379 | 0 |
| 1733011020 | 974.18379 | 0.33 | 0.03 | 974.18379 | 974.18379 | 973.85 | 0 |
| 1732924620 | 973.85 | -4.09 | -0.42 | 977.94 | 980.35 | 972.18 | 0 |
| 1732838220 | 977.94 | 0.59 | 0.06 | 977.35 | 979.88 | 975.4 | 0 |
| 1732751820 | 977.35 | -0.12 | -0.01 | 977.47 | 978.45 | 973.06 | 0 |
| 1732665420 | 977.47 | 1.27 | 0.13 | 976.2 | 978.45 | 971.98 | 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
