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 | 0.170783 | 0.673089027092 | 25.373018 | 25.571578 | 25.325 | 0 | 0 | FX |
| 4 | 0.22855 | 0.902815460925 | 25.315251 | 25.673735 | 25.276683 | 0 | 0 | FX |
| 12 | 0.659877 | 2.65182050869 | 24.883924 | 25.673735 | 24.883924 | 0 | 0 | FX |
| 26 | 0.806262 | 3.25926520015 | 24.737539 | 25.673735 | 24.532344 | 0 | 0 | FX |
| 52 | 0.956303 | 3.88938719995 | 24.587498 | 25.673735 | 0.2472 | 0 | 0 | FX |
| 156 | 0.998972 | 4.06998965037 | 24.544829 | 26.17 | 0.2472 | 0 | 0 | FX |
| 260 | 0.977255 | 3.97799104522 | 24.566546 | 35.375 | 0.2472 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736553420 | 25.431231 | 0.01 | 0.04 | 25.420306 | 25.48 | 25.431231 | 0 |
| 1736467020 | 25.42154 | -0.03 | -0.11 | 25.38199 | 25.45 | 25.420059 | 0 |
| 1736380620 | 25.45 | 0.02 | 0.06 | 25.571578 | 25.571578 | 25.45 | 0 |
| 1736294220 | 25.434003 | -0.02 | -0.06 | 25.517035 | 25.517035 | 25.434003 | 0 |
| 1736207820 | 25.45 | 0.08 | 0.30 | 25.379169 | 25.455 | 25.325 | 0 |
| 1736121420 | 25.373018 | 0 | 0.00 | 25.373018 | 25.373018 | 25.373018 | 0 |
| 1736035020 | 25.373018 | -0.05 | -0.19 | 25.373018 | 25.420337 | 25.373018 | 0 |
| 1735948620 | 25.420337 | 0.01 | 0.04 | 25.567805 | 25.567805 | 25.420337 | 0 |
| 1735862220 | 25.410161 | 0 | 0.00 | 25.410161 | 25.410161 | 25.409603 | 0 |
| 1735775820 | 25.409603 | 0.02 | 0.07 | 25.409603 | 25.409603 | 25.409603 | 0 |
| 1735689420 | 25.391329 | 0 | 0.00 | 25.391329 | 25.391329 | 25.391329 | 0 |
| 1735603020 | 25.391329 | -0.05 | -0.18 | 25.44075 | 25.44075 | 25.391329 | 0 |
| 1735516620 | 25.438066 | 0 | 0.00 | 25.438066 | 25.438066 | 25.438066 | 0 |
| 1735430220 | 25.438066 | 0.03 | 0.11 | 25.438066 | 25.438066 | 25.409553 | 0 |
| 1735343760 | 25.409553 | 0.04 | 0.17 | 25.409553 | 25.409553 | 25.367142 | 0 |
| 1735257420 | 25.367142 | 0 | 0.00 | 25.367142 | 25.367142 | 25.367142 | 0 |
| 1735171020 | 25.367142 | -0.03 | -0.10 | 25.382988 | 25.382988 | 25.367142 | 0 |
| 1735084620 | 25.392628 | -0.04 | -0.15 | 25.394124 | 25.394124 | 25.392628 | 0 |
| 1734998220 | 25.431895 | 0.15 | 0.59 | 25.276683 | 25.431895 | 25.276683 | 0 |
| 1734911820 | 25.282982 | 0 | 0.00 | 25.282982 | 25.282982 | 25.282982 | 0 |
| 1734825420 | 25.282982 | -0.09 | -0.37 | 25.282982 | 25.377721 | 25.282982 | 0 |
| 1734739020 | 25.377721 | -0.01 | -0.05 | 25.482949 | 25.482949 | 25.377721 | 0 |
| 1734652620 | 25.389363 | 0 | 0.01 | 25.673735 | 25.673735 | 25.389363 | 0 |
| 1734566220 | 25.385604 | 0.01 | 0.02 | 25.353011 | 25.385604 | 25.353011 | 0 |
| 1734479820 | 25.379351 | 0.02 | 0.09 | 25.297723 | 25.383222 | 25.297723 | 0 |
| 1734393420 | 25.356768 | 0.01 | 0.03 | 25.287454 | 25.356768 | 25.287454 | 0 |
| 1734307020 | 25.348784 | 0 | 0.00 | 25.348784 | 25.348784 | 25.348784 | 0 |
| 1734220620 | 25.348784 | 0 | 0.00 | 25.348784 | 25.348784 | 25.348784 | 0 |
| 1734134220 | 25.348784 | -0.03 | -0.11 | 25.449455 | 25.453468 | 25.348784 | 0 |
| 1734047820 | 25.377315 | 0.05 | 0.20 | 25.348359 | 25.377315 | 25.348359 | 0 |
| 1733961420 | 25.326663 | -0.03 | -0.12 | 25.334371 | 25.334371 | 25.326663 | 0 |
| 1733875020 | 25.356515 | -0.02 | -0.09 | 25.388399 | 25.38022 | 25.356515 | 0 |
| 1733788620 | 25.379498 | 0.03 | 0.12 | 25.405851 | 25.405851 | 25.357873 | 0 |
| 1733702220 | 25.349156 | 0 | 0.00 | 25.349156 | 25.349156 | 25.349156 | 0 |
| 1733615820 | 25.349156 | 0.02 | 0.08 | 25.349156 | 25.349156 | 25.329994 | 0 |
| 1733529420 | 25.329994 | 0.08 | 0.32 | 25.243646 | 25.329994 | 25.243646 | 0 |
| 1733443020 | 25.25 | 0 | 0.00 | 25.304654 | 25.338107 | 25.25 | 0 |
| 1733356620 | 25.25 | -0.01 | -0.04 | 25.360973 | 25.360973 | 25.25 | 0 |
| 1733270220 | 25.26 | 0.01 | 0.04 | 25.389712 | 25.389712 | 25.25 | 0 |
| 1733183820 | 25.25 | -0 | -0.01 | 25.378676 | 25.378676 | 25.2 | 0 |
| 1733097420 | 25.253012 | 0 | 0.00 | 25.253012 | 25.253012 | 25.253012 | 0 |
| 1733011020 | 25.253012 | 0.05 | 0.21 | 25.253012 | 25.253012 | 25.2 | 0 |
| 1732924620 | 25.2 | -0.1 | -0.38 | 25.277113 | 25.317606 | 25.2 | 0 |
| 1732838220 | 25.296757 | -0.01 | -0.03 | 25.218313 | 25.296757 | 25.218313 | 0 |
| 1732751820 | 25.304113 | 0.08 | 0.31 | 25.356168 | 25.356168 | 25.304113 | 0 |
| 1732665420 | 25.225 | 0 | 0.00 | 25.330961 | 25.330961 | 25.218372 | 0 |
| 1732579020 | 25.225 | -0.01 | -0.02 | 25.124314 | 25.274751 | 25.124314 | 0 |
| 1732492620 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 0 |
| 1732406220 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 0 |
| 1732319820 | 25.23 | 0.05 | 0.22 | 25.38723 | 25.38723 | 25.2 | 0 |
| 1732233420 | 25.175 | 0 | 0.00 | 25.291705 | 25.291225 | 25.175 | 0 |
| 1732147020 | 25.175 | -0.01 | -0.04 | 25.176652 | 25.272653 | 25.175 | 0 |
| 1732060620 | 25.185 | 0.01 | 0.04 | 25.139005 | 25.269148 | 25.139005 | 0 |
| 1731974220 | 25.175 | -0.16 | -0.61 | 25.339847 | 25.339847 | 25.125 | 0 |
| 1731887820 | 25.330235 | 0 | 0.00 | 25.330235 | 25.330235 | 25.330235 | 0 |
| 1731801420 | 25.330235 | 0.21 | 0.82 | 25.330235 | 25.330235 | 25.330235 | 0 |
| 1731715020 | 25.125 | 0.05 | 0.18 | 25.243548 | 25.270805 | 25.08 | 0 |
| 1731628620 | 25.08 | 0.02 | 0.08 | 25.442281 | 25.453011 | 25.06 | 0 |
| 1731542220 | 25.06 | -0.01 | -0.04 | 25.215231 | 25.265762 | 25.06 | 0 |
| 1731455820 | 25.07 | -0.17 | -0.68 | 25.27247 | 25.27247 | 25.06 | 0 |
| 1731369420 | 25.242008 | -0.13 | -0.51 | 25.380715 | 25.380715 | 25.242008 | 0 |
| 1731283020 | 25.372313 | 0.31 | 1.25 | 25.372313 | 25.372313 | 25.372313 | 0 |
| 1731196620 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1731110220 | 25.06 | -0.02 | -0.08 | 25.162229 | 25.244015 | 25.06 | 0 |
| 1731023820 | 25.08 | -0.02 | -0.08 | 25.201412 | 25.221382 | 25.08 | 0 |
| 1730937420 | 25.1 | 0.02 | 0.08 | 25.221532 | 25.221532 | 25.08 | 0 |
| 1730851020 | 25.08 | 0.01 | 0.04 | 25.22644 | 25.22644 | 25.07 | 0 |
| 1730764620 | 25.07 | -0.11 | -0.42 | 25.133368 | 25.224176 | 25.05 | 0 |
| 1730678220 | 25.176676 | 0 | 0.00 | 25.176676 | 25.176676 | 25.176676 | 0 |
| 1730591820 | 25.176676 | 0.13 | 0.51 | 25.176676 | 25.176676 | 25.05 | 0 |
| 1730505420 | 25.05 | -0.03 | -0.10 | 25.180031 | 25.211777 | 25.05 | 0 |
| 1730419020 | 25.075 | 0 | 0.00 | 25.182118 | 25.192766 | 25.075 | 0 |
| 1730332620 | 25.075 | 0.02 | 0.10 | 25.165587 | 25.25104 | 25.05 | 0 |
| 1730246220 | 25.05 | -0.01 | -0.04 | 25.230214 | 25.230214 | 25.05 | 0 |
| 1730159820 | 25.06 | -0.2 | -0.79 | 25.207957 | 25.260819 | 25.05 | 0 |
| 1730073420 | 25.260819 | -0 | -0.01 | 25.260819 | 25.263391 | 25.260819 | 0 |
| 1729986960 | 25.263391 | 0 | 0.00 | 25.263391 | 25.263391 | 25.263391 | 0 |
| 1729900620 | 25.263391 | 0.21 | 0.85 | 25.155826 | 25.263391 | 25.155826 | 0 |
| 1729814220 | 25.05 | -0.01 | -0.04 | 25.177612 | 25.210107 | 25.05 | 0 |
| 1729727820 | 25.06 | 0 | 0.00 | 24.990042 | 25.1991 | 24.977895 | 0 |
| 1729641420 | 25.06 | 0.01 | 0.04 | 24.977002 | 25.06 | 24.9163 | 0 |
| 1729555020 | 25.05 | 0.17 | 0.67 | 24.910376 | 25.1 | 24.903785 | 0 |
| 1729468620 | 24.883924 | 0 | 0.00 | 24.883924 | 24.883924 | 24.883924 | 0 |
| 1729382220 | 24.883924 | -0.22 | -0.86 | 24.883924 | 25.1 | 24.883924 | 0 |
| 1729295820 | 25.1 | 0.01 | 0.04 | 24.977606 | 25.1 | 24.958732 | 0 |
| 1729209420 | 25.09 | -0.01 | -0.04 | 25.161783 | 25.161783 | 24.890606 | 0 |
| 1729123020 | 25.1 | 0.05 | 0.20 | 24.930643 | 25.1 | 25.095252 | 0 |
| 1729036620 | 25.05 | 0.16 | 0.64 | 24.914982 | 25.05 | 24.897936 | 0 |
| 1728950220 | 24.890455 | 0.05 | 0.19 | 24.908428 | 24.908428 | 24.890455 | 0 |
| 1728863820 | 24.84223 | -0.07 | -0.29 | 24.84223 | 24.84223 | 24.84223 | 0 |
| 1728777420 | 24.915 | 0 | 0.00 | 24.915 | 24.915 | 24.915 | 0 |
| 1728691020 | 24.915 | 0.09 | 0.34 | 24.848343 | 24.915 | 24.83 | 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
