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 | 25.273 | 0.028230189409 | 89524.727 | 89848.18 | 89121.22 | 0 | 0 | FX |
| 4 | 189.124 | 0.211640718473 | 89360.876 | 90317.699 | 89121.22 | 0 | 0 | FX |
| 12 | -136.79 | -0.152519674302 | 89686.79 | 90317.699 | 89020.568 | 0 | 0 | FX |
| 26 | -82.853 | -0.0924359732251 | 89632.853 | 90317.699 | 88177.294 | 0 | 0 | FX |
| 52 | 74483.342 | 494.358748967 | 15066.658 | 90579.37 | 14941.618 | 0 | 0 | FX |
| 156 | 88035.6321 | 5813.35830613 | 1514.3679 | 90579.37 | 755.74204 | 0 | 0 | FX |
| 260 | 88034.9088 | 5810.53528659 | 1515.0912 | 90579.37 | 755.73609 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 89550 | -50 | -0.06 | 89635.206 | 89633.506 | 89550 | 0 |
| 1732147020 | 89600 | 50 | 0.06 | 89228.962 | 89600 | 89228.962 | 0 |
| 1732060620 | 89550 | -50 | -0.06 | 89121.22 | 89600 | 89121.22 | 0 |
| 1731974220 | 89600 | -219.64 | -0.24 | 89848.18 | 89848.18 | 89143.941 | 0 |
| 1731887820 | 89819.638 | 0 | 0.00 | 89819.638 | 89819.638 | 89819.638 | 0 |
| 1731801420 | 89819.638 | 269.64 | 0.30 | 89819.638 | 89819.638 | 89819.638 | 0 |
| 1731715020 | 89550 | -50 | -0.06 | 89524.727 | 89609.751 | 89524.727 | 0 |
| 1731628620 | 89600 | 50 | 0.06 | 90241.993 | 90282.191 | 89540.455 | 0 |
| 1731542220 | 89550 | -50 | -0.06 | 89472.248 | 89611.676 | 89472.248 | 0 |
| 1731455820 | 89600 | 37.2 | 0.04 | 89671.305 | 89671.305 | 89600 | 0 |
| 1731369420 | 89562.803 | -488.67 | -0.54 | 90081.297 | 90081.297 | 89562.803 | 0 |
| 1731283020 | 90051.475 | -266.22 | -0.29 | 90051.475 | 90051.475 | 90051.475 | 0 |
| 1731196620 | 90317.699 | 0 | 0.00 | 90317.699 | 90317.699 | 90317.699 | 0 |
| 1731110220 | 90317.699 | 767.7 | 0.86 | 89315.855 | 90317.699 | 89550 | 0 |
| 1731023820 | 89550 | -500.19 | -0.56 | 89469.166 | 89600 | 89469.166 | 0 |
| 1730937420 | 90050.193 | 500.19 | 0.56 | 89746.08 | 90050.193 | 89531.667 | 0 |
| 1730851020 | 89550 | -50 | -0.06 | 89570.523 | 89600 | 89550 | 0 |
| 1730764620 | 89600 | 161.14 | 0.18 | 89285.016 | 89609.125 | 89285.016 | 0 |
| 1730678220 | 89438.864 | 0 | 0.00 | 89438.864 | 89438.864 | 89438.864 | 0 |
| 1730591820 | 89438.864 | -176.78 | -0.20 | 89438.864 | 89615.643 | 89438.864 | 0 |
| 1730505420 | 89615.643 | 80.86 | 0.09 | 89452.708 | 89615.643 | 89452.708 | 0 |
| 1730419020 | 89534.787 | -65.21 | -0.07 | 89384.469 | 89600 | 89231.393 | 0 |
| 1730332620 | 89600 | -424.5 | -0.47 | 89385.643 | 89624.143 | 89415.792 | 0 |
| 1730246220 | 90024.499 | 424.5 | 0.47 | 89580.199 | 90024.499 | 89550 | 0 |
| 1730159820 | 89600 | -139.48 | -0.16 | 89499.933 | 89739.478 | 89499.933 | 0 |
| 1730073420 | 89739.478 | 0 | 0.00 | 89739.478 | 89739.478 | 89739.478 | 0 |
| 1729986960 | 89739.478 | 0 | 0.00 | 89739.478 | 89739.478 | 89739.478 | 0 |
| 1729900620 | 89739.478 | 181.23 | 0.20 | 89360.876 | 89739.478 | 89360.876 | 0 |
| 1729814220 | 89558.251 | -41.75 | -0.05 | 89454.537 | 89558.251 | 89454.537 | 0 |
| 1729727820 | 89600 | 0 | 0.00 | 89816.421 | 89816.421 | 89532.127 | 0 |
| 1729641420 | 89600 | 50 | 0.06 | 89807.65 | 89807.65 | 89550 | 0 |
| 1729555020 | 89550 | 259.33 | 0.29 | 89385.593 | 89600 | 89385.593 | 0 |
| 1729468620 | 89290.672 | 0 | 0.00 | 89290.672 | 89290.672 | 89290.672 | 0 |
| 1729382220 | 89290.672 | -309.33 | -0.35 | 89290.672 | 89600 | 89290.672 | 0 |
| 1729295820 | 89600 | 50 | 0.06 | 89840.843 | 89840.843 | 89550 | 0 |
| 1729209420 | 89550 | -50 | -0.06 | 89770.969 | 89770.969 | 89528.331 | 0 |
| 1729123020 | 89600 | 50 | 0.06 | 89689.411 | 89689.411 | 89537.712 | 0 |
| 1729036620 | 89550 | -20.07 | -0.02 | 89658.737 | 89658.737 | 89550 | 0 |
| 1728950220 | 89570.066 | 134.11 | 0.15 | 89675.1 | 89675.1 | 89570.066 | 0 |
| 1728863820 | 89435.955 | -164.05 | -0.18 | 89435.955 | 89435.955 | 89435.955 | 0 |
| 1728777420 | 89600 | 0 | 0.00 | 89600 | 89600 | 89600 | 0 |
| 1728691020 | 89600 | -190.31 | -0.21 | 89555.149 | 89604.124 | 89550 | 0 |
| 1728604620 | 89790.305 | 190.3 | 0.21 | 89582.174 | 89790.305 | 89550 | 0 |
| 1728518220 | 89600 | 50 | 0.06 | 89637.705 | 89637.705 | 89550 | 0 |
| 1728431820 | 89550 | -50 | -0.06 | 89401.192 | 89572.41 | 89401.192 | 0 |
| 1728345420 | 89600 | -317.96 | -0.35 | 90016.316 | 90016.316 | 89505.908 | 0 |
| 1728259020 | 89917.96 | 0 | 0.00 | 89917.96 | 89917.96 | 89917.96 | 0 |
| 1728172620 | 89917.96 | 0 | 0.00 | 89917.96 | 89917.96 | 89917.96 | 0 |
| 1728086220 | 89917.96 | 294.35 | 0.33 | 89617.113 | 89917.96 | 89519.777 | 0 |
| 1727999820 | 89623.611 | 23.61 | 0.03 | 89774.256 | 89623.611 | 89550 | 0 |
| 1727913420 | 89600 | 0 | 0.00 | 89719.142 | 89719.142 | 89512.751 | 0 |
| 1727827020 | 89600 | 50 | 0.06 | 90009.925 | 89965.883 | 89473.347 | 0 |
| 1727740620 | 89550 | -50 | -0.06 | 89489.656 | 89600 | 89489.656 | 0 |
| 1727654220 | 89600 | 0 | 0.00 | 89600 | 89600 | 89600 | 0 |
| 1727567760 | 89600 | 0 | 0.00 | 89600 | 89600 | 89600 | 0 |
| 1727481360 | 89600 | 37.93 | 0.04 | 89428.159 | 89600 | 89428.159 | 0 |
| 1727395020 | 89562.071 | -444.49 | -0.49 | 89952.007 | 89622.874 | 89562.071 | 0 |
| 1727308620 | 90006.558 | 406.56 | 0.45 | 89027.819 | 90006.558 | 89027.819 | 0 |
| 1727222220 | 89600 | 0 | 0.00 | 89606.428 | 89606.428 | 89550 | 0 |
| 1727135820 | 89600 | 23.95 | 0.03 | 89557.985 | 89600 | 89488.384 | 0 |
| 1727049420 | 89576.048 | 0 | 0.00 | 89576.048 | 89576.048 | 89576.048 | 0 |
| 1726963020 | 89576.048 | 0 | 0.00 | 89576.048 | 89576.048 | 89576.048 | 0 |
| 1726876620 | 89576.048 | 307.93 | 0.34 | 89627.804 | 89627.804 | 89576.048 | 0 |
| 1726790220 | 89268.117 | -281.88 | -0.31 | 89944.41 | 89944.41 | 89268.117 | 0 |
| 1726703820 | 89550 | -148.81 | -0.17 | 89607.718 | 89676.221 | 89550 | 0 |
| 1726617420 | 89698.809 | 98.81 | 0.11 | 89544.355 | 89698.809 | 89537.11 | 0 |
| 1726531020 | 89600 | -75.3 | -0.08 | 89558.858 | 89600 | 89558.858 | 0 |
| 1726444620 | 89675.304 | 125.3 | 0.14 | 89574.205 | 89675.304 | 89574.205 | 0 |
| 1726358220 | 89550 | 0 | 0.00 | 89550 | 89550 | 89550 | 0 |
| 1726271820 | 89550 | 0 | 0.00 | 89020.568 | 89556.839 | 89020.568 | 0 |
| 1726185420 | 89550 | -50 | -0.06 | 89884.533 | 89884.533 | 89550 | 0 |
| 1726099020 | 89600 | 50 | 0.06 | 89714.386 | 89714.386 | 89523.835 | 0 |
| 1726012620 | 89550 | -29.4 | -0.03 | 89625.278 | 89625.278 | 89550 | 0 |
| 1725926220 | 89579.395 | -75.57 | -0.08 | 89746.777 | 89746.777 | 89529.506 | 0 |
| 1725839820 | 89654.964 | -70.93 | -0.08 | 89654.964 | 89654.964 | 89654.964 | 0 |
| 1725753420 | 89725.897 | 0 | 0.00 | 89725.897 | 89725.897 | 89725.897 | 0 |
| 1725667020 | 89725.897 | 280.3 | 0.31 | 89434.328 | 89725.897 | 89434.328 | 0 |
| 1725580620 | 89445.596 | 118.08 | 0.13 | 89339.212 | 89600 | 89338.489 | 0 |
| 1725494220 | 89327.521 | -272.48 | -0.30 | 89454.718 | 89600.43 | 89327.521 | 0 |
| 1725407820 | 89600 | 53.65 | 0.06 | 89597.356 | 89600 | 89532.925 | 0 |
| 1725321420 | 89546.351 | -134.22 | -0.15 | 89760.486 | 89760.486 | 89546.351 | 0 |
| 1725235020 | 89680.571 | 0 | 0.00 | 89680.571 | 89680.571 | 89680.571 | 0 |
| 1725148620 | 89680.571 | 130.57 | 0.15 | 89680.571 | 89680.571 | 89550 | 0 |
| 1725062220 | 89550 | -50 | -0.06 | 89686.79 | 89739.355 | 89549.446 | 0 |
| 1724975820 | 89600 | 27.87 | 0.03 | 89499.306 | 89800.252 | 89499.306 | 0 |
| 1724889420 | 89572.128 | -19.01 | -0.02 | 89440.508 | 89600 | 89440.508 | 0 |
| 1724803020 | 89591.142 | -8.86 | -0.01 | 89634.846 | 89650 | 89544.231 | 0 |
| 1724716620 | 89600 | 760.1 | 0.86 | 88966.102 | 89600 | 88966.102 | 0 |
| 1724630220 | 88839.898 | 0 | 0.00 | 88839.898 | 88839.898 | 88839.898 | 0 |
| 1724543820 | 88839.898 | -710.1 | -0.79 | 88839.898 | 89550 | 88839.898 | 0 |
| 1724457420 | 89550 | -366.17 | -0.41 | 89760.642 | 89760.642 | 89550 | 0 |
| 1724371020 | 89916.17 | 366.17 | 0.41 | 89371.495 | 89916.17 | 89371.495 | 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
