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 | -66.734 | -0.850979624398 | 7842.0209 | 7842.0209 | 7764.3947 | 0 | 0 | FX |
| 4 | -16.4166 | -0.210693335546 | 7791.7035 | 7894.9777 | 7764.3947 | 0 | 0 | FX |
| 12 | -27.4426 | -0.351705130878 | 7802.7295 | 8020.2566 | 7741.5826 | 0 | 0 | FX |
| 26 | 230.0784 | 3.04933124114 | 7545.2085 | 8020.2566 | 7505.3792 | 0 | 0 | FX |
| 52 | 472.4597 | 6.46954510987 | 7302.8272 | 8020.2566 | 7228.179 | 0 | 0 | FX |
| 156 | 953.4103 | 13.9757775742 | 6821.8766 | 8020.2566 | 6773.7315 | 0 | 0 | FX |
| 260 | 1347.404 | 20.9618628865 | 6427.8829 | 8020.2566 | 1.7189098 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 7786.5821 | 0 | 0.00 | 7786.5821 | 7786.5821 | 7786.5821 | 0 |
| 1735171020 | 7786.5821 | -7.82 | -0.10 | 7791.4464 | 7791.4464 | 7786.5821 | 0 |
| 1735084620 | 7794.4053 | -21.83 | -0.28 | 7804.6295 | 7804.6295 | 7794.4053 | 0 |
| 1734998220 | 7816.238 | 49.91 | 0.64 | 7764.3947 | 7816.238 | 7764.3947 | 0 |
| 1734911820 | 7766.3296 | 0 | 0.00 | 7766.3296 | 7766.3296 | 7766.3296 | 0 |
| 1734825420 | 7766.3296 | -29.03 | -0.37 | 7766.3296 | 7795.3562 | 7766.3296 | 0 |
| 1734739020 | 7795.3562 | -17.86 | -0.23 | 7842.0209 | 7842.0209 | 7795.3562 | 0 |
| 1734652620 | 7813.221 | 6.81 | 0.09 | 7894.9777 | 7894.9777 | 7813.221 | 0 |
| 1734566220 | 7806.4116 | -11.05 | -0.14 | 7809.5691 | 7809.5691 | 7806.4116 | 0 |
| 1734479820 | 7817.4591 | 0.36 | 0.00 | 7799.2681 | 7818.8751 | 7799.2681 | 0 |
| 1734393420 | 7817.0993 | 2.68 | 0.03 | 7805.7637 | 7817.0993 | 7805.7637 | 0 |
| 1734307020 | 7814.4182 | -10.35 | -0.13 | 7814.4182 | 7814.4182 | 7814.4182 | 0 |
| 1734220620 | 7824.7693 | 0 | 0.00 | 7824.7693 | 7824.7693 | 7824.7693 | 0 |
| 1734134220 | 7824.7693 | -3.57 | -0.05 | 7850.6316 | 7851.9821 | 7824.7693 | 0 |
| 1734047820 | 7828.3405 | 14.09 | 0.18 | 7820.9472 | 7828.3405 | 7820.9472 | 0 |
| 1733961420 | 7814.2533 | 8.45 | 0.11 | 7798.9881 | 7814.2533 | 7798.9881 | 0 |
| 1733875020 | 7805.8049 | -22.95 | -0.29 | 7831.428 | 7828.9049 | 7805.8049 | 0 |
| 1733788620 | 7828.7566 | 3.24 | 0.04 | 7849.8083 | 7849.8083 | 7822.0858 | 0 |
| 1733702220 | 7825.52 | 0 | 0.00 | 7825.52 | 7825.52 | 7825.52 | 0 |
| 1733615820 | 7825.52 | 0 | 0.00 | 7825.52 | 7825.52 | 7825.52 | 0 |
| 1733529420 | 7825.52 | -2.24 | -0.03 | 7798.6469 | 7825.52 | 7798.6469 | 0 |
| 1733443020 | 7827.7551 | 20.48 | 0.26 | 7796.8778 | 7827.7551 | 7796.8778 | 0 |
| 1733356620 | 7807.2757 | 10.51 | 0.13 | 7804.1119 | 7807.2757 | 7804.1119 | 0 |
| 1733270220 | 7796.7648 | -5.36 | -0.07 | 7831.4344 | 7831.4344 | 7796.7648 | 0 |
| 1733183820 | 7802.1257 | 7.18 | 0.09 | 7833.6593 | 7833.6593 | 7802.1257 | 0 |
| 1733097420 | 7794.9444 | 0 | 0.00 | 7794.9444 | 7794.9444 | 7794.9444 | 0 |
| 1733011020 | 7794.9444 | -20.23 | -0.26 | 7794.9444 | 7815.1793 | 7794.9444 | 0 |
| 1732924620 | 7815.1793 | 17.27 | 0.22 | 7791.7035 | 7815.1793 | 7791.7035 | 0 |
| 1732838220 | 7797.9064 | -22.55 | -0.29 | 7793.8683 | 7797.9064 | 7793.8683 | 0 |
| 1732751820 | 7820.4592 | 39.58 | 0.51 | 7823.3173 | 7823.3173 | 7820.4592 | 0 |
| 1732665420 | 7780.8759 | -11.9 | -0.15 | 7810.1833 | 7810.1833 | 7780.8759 | 0 |
| 1732579020 | 7792.7779 | -11.82 | -0.15 | 7761.4675 | 7792.7779 | 7761.4675 | 0 |
| 1732492620 | 7804.5971 | 0 | 0.00 | 7804.5971 | 7804.5971 | 7804.5971 | 0 |
| 1732406220 | 7804.5971 | -7.87 | -0.10 | 7804.5971 | 7812.4699 | 7804.5971 | 0 |
| 1732319820 | 7812.4699 | -35.68 | -0.45 | 7884.8733 | 7884.8733 | 7812.4699 | 0 |
| 1732233420 | 7848.1505 | 15.83 | 0.20 | 7838.2658 | 7848.1505 | 7838.1171 | 0 |
| 1732147020 | 7832.3242 | 43.36 | 0.56 | 7760.3773 | 7832.3242 | 7760.3773 | 0 |
| 1732060620 | 7788.9613 | 29.75 | 0.38 | 7756.8995 | 7788.9613 | 7756.8995 | 0 |
| 1731974220 | 7759.2067 | -66.88 | -0.85 | 7828.6481 | 7828.6481 | 7759.2067 | 0 |
| 1731887820 | 7826.0869 | 0 | 0.00 | 7826.0869 | 7826.0869 | 7826.0869 | 0 |
| 1731801420 | 7826.0869 | 18.36 | 0.24 | 7826.0869 | 7826.0869 | 7826.0869 | 0 |
| 1731715020 | 7807.7254 | -1.24 | -0.02 | 7807.745 | 7807.745 | 7807.7254 | 0 |
| 1731628620 | 7808.9684 | -1.15 | -0.01 | 7864.6469 | 7868.0756 | 7808.9684 | 0 |
| 1731542220 | 7810.1187 | -7.43 | -0.10 | 7806.6634 | 7810.1187 | 7806.6634 | 0 |
| 1731455820 | 7817.5496 | 2.07 | 0.03 | 7824.9436 | 7824.9436 | 7817.5496 | 0 |
| 1731369420 | 7815.4752 | -47.63 | -0.61 | 7865.7083 | 7865.7083 | 7815.4752 | 0 |
| 1731283020 | 7863.1043 | 39.76 | 0.51 | 7863.1043 | 7863.1043 | 7863.1043 | 0 |
| 1731196620 | 7823.3438 | 0 | 0.00 | 7823.3438 | 7823.3438 | 7823.3438 | 0 |
| 1731110220 | 7823.3438 | 63.56 | 0.82 | 7741.5826 | 7823.3438 | 7741.5826 | 0 |
| 1731023820 | 7759.7821 | -13.69 | -0.18 | 7767.3435 | 7767.3435 | 7759.7821 | 0 |
| 1730937420 | 7773.4721 | -48.02 | -0.61 | 7773.4721 | 7821.4905 | 7773.4721 | 0 |
| 1730851020 | 7821.4905 | -59.06 | -0.75 | 7821.4905 | 7880.5493 | 7821.4905 | 0 |
| 1730764620 | 7880.5493 | -9.91 | -0.13 | 7876.8112 | 7880.5493 | 7876.8112 | 0 |
| 1730678220 | 7890.4562 | 0 | 0.00 | 7890.4562 | 7890.4562 | 7890.4562 | 0 |
| 1730591820 | 7890.4562 | -11 | -0.14 | 7890.4562 | 7901.4572 | 7890.4562 | 0 |
| 1730505420 | 7901.4572 | 0.44 | 0.01 | 7897.0951 | 7901.4572 | 7897.0951 | 0 |
| 1730419020 | 7901.0165 | -18.39 | -0.23 | 7898.0856 | 7901.0165 | 7898.0856 | 0 |
| 1730332620 | 7919.4097 | -42.54 | -0.53 | 7941.728 | 7944.4434 | 7919.4097 | 0 |
| 1730246220 | 7961.9545 | -36.72 | -0.46 | 8005.7692 | 8005.7692 | 7961.9545 | 0 |
| 1730159820 | 7998.6698 | -20.77 | -0.26 | 7998.6698 | 8019.4399 | 7998.6698 | 0 |
| 1730073420 | 8019.4399 | -0.82 | -0.01 | 8019.4399 | 8020.2566 | 8019.4399 | 0 |
| 1729986960 | 8020.2566 | 0 | 0.00 | 8020.2566 | 8020.2566 | 8020.2566 | 0 |
| 1729900620 | 8020.2566 | 60.52 | 0.76 | 7942.2649 | 8020.2566 | 7942.2649 | 0 |
| 1729814220 | 7959.7336 | 27.27 | 0.34 | 7925.665 | 7959.7336 | 7925.665 | 0 |
| 1729727820 | 7932.4659 | 19.28 | 0.24 | 7936.7137 | 7936.7137 | 7932.4659 | 0 |
| 1729641420 | 7913.184 | -7.91 | -0.10 | 7944.5279 | 7944.5279 | 7913.184 | 0 |
| 1729555020 | 7921.0932 | 27.01 | 0.34 | 7902.5117 | 7921.0932 | 7902.5117 | 0 |
| 1729468620 | 7894.0835 | 0 | 0.00 | 7894.0835 | 7894.0835 | 7894.0835 | 0 |
| 1729382220 | 7894.0835 | -23.73 | -0.30 | 7894.0835 | 7917.8155 | 7894.0835 | 0 |
| 1729295820 | 7917.8155 | 63.58 | 0.81 | 7881.6869 | 7917.8155 | 7881.6869 | 0 |
| 1729209420 | 7854.2342 | 19.2 | 0.25 | 7855.8804 | 7855.8804 | 7854.2342 | 0 |
| 1729123020 | 7835.0364 | 0.25 | 0.00 | 7845.0825 | 7845.0825 | 7835.0364 | 0 |
| 1729036620 | 7834.7905 | 6.22 | 0.08 | 7836.2894 | 7836.2894 | 7834.7905 | 0 |
| 1728950220 | 7828.5753 | 33.7 | 0.43 | 7815.7193 | 7828.5753 | 7815.7193 | 0 |
| 1728863820 | 7794.8764 | -14.55 | -0.19 | 7794.8764 | 7794.8764 | 7794.8764 | 0 |
| 1728777420 | 7809.4262 | 0 | 0.00 | 7809.4262 | 7809.4262 | 7809.4262 | 0 |
| 1728691020 | 7809.4262 | 7.73 | 0.10 | 7799.7001 | 7809.4262 | 7799.7001 | 0 |
| 1728604620 | 7801.6973 | 5.7 | 0.07 | 7801.6973 | 7801.6973 | 7801.6973 | 0 |
| 1728518220 | 7795.998 | -2 | -0.03 | 7803.3312 | 7803.3312 | 7795.998 | 0 |
| 1728431820 | 7798.0022 | 5.43 | 0.07 | 7784.8046 | 7798.0022 | 7784.8046 | 0 |
| 1728345420 | 7792.5747 | -34.42 | -0.44 | 7835.5589 | 7835.5589 | 7792.5747 | 0 |
| 1728259020 | 7826.9974 | 0 | 0.00 | 7826.9974 | 7826.9974 | 7826.9974 | 0 |
| 1728172620 | 7826.9974 | 0 | 0.00 | 7826.9974 | 7826.9974 | 7826.9974 | 0 |
| 1728086220 | 7826.9974 | 23.7 | 0.30 | 7802.7295 | 7826.9974 | 7792.3372 | 0 |
| 1727999820 | 7803.2953 | 14.72 | 0.19 | 7811.3251 | 7811.3251 | 7800.0788 | 0 |
| 1727913420 | 7788.5714 | 1.63 | 0.02 | 7807.6287 | 7807.6287 | 7788.5714 | 0 |
| 1727827020 | 7786.9406 | -4.92 | -0.06 | 7833.5032 | 7829.6 | 7786.9406 | 0 |
| 1727740620 | 7791.8596 | -12.54 | -0.16 | 7800.6248 | 7800.6248 | 7791.8596 | 0 |
| 1727654220 | 7804.3974 | 0 | 0.00 | 7804.3974 | 7804.3974 | 7804.3974 | 0 |
| 1727567760 | 7804.3974 | 0 | 0.00 | 7804.3974 | 7804.3974 | 7804.3974 | 0 |
| 1727481360 | 7804.3974 | -7.16 | -0.09 | 7800.0214 | 7804.3974 | 7800.0214 | 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
