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 | -0.033 | -0.0293291620747 | 112.516 | 112.895 | 111.188 | 0 | 0 | FX |
| 4 | -0.552 | -0.488344318132 | 113.035 | 115.056 | 111.188 | 0 | 0 | FX |
| 12 | 3.485 | 3.19730637259 | 108.998 | 115.056 | 108.086 | 0 | 0 | FX |
| 26 | 4.248 | 3.92479327389 | 108.235 | 115.056 | 104.42075 | 0 | 0 | FX |
| 52 | 4.332 | 4.00551081358 | 108.151 | 115.056 | 104.42075 | 0 | 0 | FX |
| 156 | 7.02442 | 6.66083309675 | 105.45858 | 123.025 | 102.28235 | 0 | 0 | FX |
| 260 | 5.718 | 5.35568772538 | 106.765 | 123.025 | 95.19 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 112.347 | 0.05 | 0.05 | 112.279 | 112.801 | 112.139 | 0 |
| 1738108620 | 112.296 | 0.17 | 0.16 | 112.181 | 112.432 | 112.12 | 0 |
| 1738022220 | 112.122 | 0.54 | 0.48 | 111.93195 | 112.293 | 111.188 | 0 |
| 1737935820 | 111.581 | 0 | 0.00 | 111.581 | 111.581 | 111.581 | 0 |
| 1737849420 | 111.581 | 0 | 0.00 | 111.581 | 111.581 | 111.581 | 0 |
| 1737763020 | 111.581 | -0.87 | -0.78 | 112.459 | 112.139 | 111.31 | 0 |
| 1737676620 | 112.453 | -0.08 | -0.08 | 112.516 | 112.895 | 112.199 | 0 |
| 1737590220 | 112.5377 | -0.03 | -0.03 | 112.563 | 112.63 | 112.011 | 0 |
| 1737503820 | 112.569 | 0.16 | 0.14 | 112.384 | 113.244 | 112.252 | 0 |
| 1737417420 | 112.407 | -1.62 | -1.42 | 113.78764 | 114.026 | 112.27 | 0 |
| 1737331020 | 114.026 | 0.4 | 0.35 | 113.62864 | 114.026 | 113.62864 | 0 |
| 1737244620 | 113.62961 | 0 | 0.00 | 113.62864 | 114.026 | 113.62864 | 0 |
| 1737158220 | 113.62961 | -0.05 | -0.04 | 113.704 | 114.066 | 113.355 | 0 |
| 1737071820 | 113.67567 | -0.09 | -0.08 | 113.735 | 114.117 | 113.535 | 0 |
| 1736985420 | 113.761 | 0.13 | 0.11 | 113.653 | 114.137 | 113.124 | 0 |
| 1736899020 | 113.631 | -0.47 | -0.41 | 114.144 | 114.378 | 113.608 | 0 |
| 1736812620 | 114.096 | -0.06 | -0.05 | 114.35322 | 115.056 | 113.967 | 0 |
| 1736726220 | 114.15687 | 0 | 0.00 | 114.15687 | 114.15687 | 114.15687 | 0 |
| 1736639820 | 114.15687 | -0.12 | -0.11 | 114.191 | 114.281 | 114.15687 | 0 |
| 1736553420 | 114.281 | 0.57 | 0.50 | 113.71 | 114.636 | 113.543 | 0 |
| 1736467020 | 113.711 | 0.22 | 0.19 | 113.539 | 113.822 | 113.469 | 0 |
| 1736380620 | 113.492 | 0.33 | 0.29 | 113.171 | 113.944 | 113.031 | 0 |
| 1736294220 | 113.166 | 0.43 | 0.38 | 112.761 | 113.221 | 112.205 | 0 |
| 1736207820 | 112.735 | -0.8 | -0.70 | 113.54952 | 113.533 | 112.171 | 0 |
| 1736121420 | 113.533 | 0.07 | 0.06 | 113.5198 | 113.533 | 113.45969 | 0 |
| 1736035020 | 113.45969 | -0.07 | -0.06 | 113.5198 | 113.533 | 113.45969 | 0 |
| 1735948620 | 113.533 | -0.42 | -0.37 | 113.94902 | 113.979 | 113.45969 | 0 |
| 1735862220 | 113.955 | 0.9 | 0.80 | 113.035 | 114.414 | 112.803 | 0 |
| 1735775820 | 113.055 | 0.66 | 0.58 | 113.055 | 113.055 | 113.055 | 0 |
| 1735689420 | 112.39885 | 0 | 0.00 | 112.39885 | 112.39885 | 112.39885 | 0 |
| 1735603020 | 112.39885 | 0.22 | 0.20 | 112.14594 | 112.80362 | 111.834 | 0 |
| 1735516620 | 112.174 | 0.03 | 0.02 | 112.13734 | 112.174 | 112.13734 | 0 |
| 1735430220 | 112.14693 | -0.03 | -0.02 | 112.13734 | 112.174 | 112.13734 | 0 |
| 1735343760 | 112.174 | -0.34 | -0.31 | 112.518 | 112.419 | 111.989 | 0 |
| 1735257420 | 112.518 | 0.31 | 0.27 | 112.518 | 112.52632 | 112.518 | 0 |
| 1735171020 | 112.21119 | -0.13 | -0.12 | 112.45555 | 112.518 | 112.21119 | 0 |
| 1735084620 | 112.34048 | -0.08 | -0.07 | 112.422 | 112.67 | 112.34048 | 0 |
| 1734998220 | 112.42 | 0.25 | 0.22 | 112.10126 | 112.662 | 112.039 | 0 |
| 1734911820 | 112.168 | 0.06 | 0.05 | 112.12919 | 112.168 | 112.10811 | 0 |
| 1734825420 | 112.10811 | -0.06 | -0.05 | 112.12919 | 112.168 | 112.10811 | 0 |
| 1734739020 | 112.168 | -0.7 | -0.62 | 112.84 | 113.08 | 111.964 | 0 |
| 1734652620 | 112.867 | -0.15 | -0.13 | 112.997 | 112.976 | 112.232 | 0 |
| 1734566220 | 113.017 | 1.57 | 1.41 | 111.472 | 113.071 | 111.269 | 0 |
| 1734479820 | 111.44958 | 0.25 | 0.22 | 111.178 | 111.607 | 111.23453 | 0 |
| 1734393420 | 111.204 | -0.14 | -0.13 | 111.16022 | 111.627 | 111.133 | 0 |
| 1734307020 | 111.347 | 0 | 0.00 | 111.347 | 111.347 | 111.347 | 0 |
| 1734220620 | 111.347 | 0 | 0.00 | 111.347 | 111.347 | 111.347 | 0 |
| 1734134220 | 111.347 | -0.32 | -0.28 | 111.691 | 111.877 | 111.127 | 0 |
| 1734047820 | 111.66405 | 0.35 | 0.31 | 111.293 | 111.76256 | 111.052 | 0 |
| 1733961420 | 111.31502 | 0.28 | 0.25 | 111.05645 | 111.593 | 111.003 | 0 |
| 1733875020 | 111.03916 | 0.22 | 0.20 | 110.829 | 111.39 | 110.666 | 0 |
| 1733788620 | 110.823 | 0.14 | 0.13 | 110.84312 | 110.958 | 110.395 | 0 |
| 1733702220 | 110.678 | 0.08 | 0.07 | 110.59524 | 110.678 | 110.59524 | 0 |
| 1733615820 | 110.59618 | -0.08 | -0.07 | 110.678 | 110.678 | 110.59618 | 0 |
| 1733529420 | 110.678 | 0.18 | 0.17 | 110.496 | 110.931 | 110.046 | 0 |
| 1733443020 | 110.49548 | -0.76 | -0.68 | 111.278 | 111.208 | 110.44147 | 0 |
| 1733356620 | 111.25568 | -0.03 | -0.03 | 111.293 | 111.67304 | 110.932 | 0 |
| 1733270220 | 111.286 | -0.11 | -0.10 | 111.415 | 111.59533 | 111.031 | 0 |
| 1733183820 | 111.39404 | 0.88 | 0.79 | 111.08789 | 111.821 | 110.557 | 0 |
| 1733097420 | 110.5183 | 0 | 0.00 | 110.54098 | 110.5183 | 110.5183 | 0 |
| 1733011020 | 110.5183 | -0.04 | -0.04 | 110.54098 | 110.557 | 110.5183 | 0 |
| 1732924620 | 110.557 | -0.18 | -0.16 | 110.759 | 110.929 | 110.39 | 0 |
| 1732838220 | 110.738 | -0.02 | -0.02 | 110.783 | 111.114 | 110.737 | 0 |
| 1732751820 | 110.761 | -0.76 | -0.68 | 111.477 | 111.702 | 110.502 | 0 |
| 1732665420 | 111.524 | -0.3 | -0.27 | 112.062 | 111.888 | 110.955 | 0 |
| 1732579020 | 111.826 | -0.51 | -0.46 | 111.65724 | 112.339 | 111.124 | 0 |
| 1732492620 | 112.339 | 0 | 0.00 | 112.339 | 112.339 | 112.339 | 0 |
| 1732406220 | 112.339 | 0 | 0.00 | 112.339 | 112.339 | 112.339 | 0 |
| 1732319820 | 112.339 | 0.59 | 0.53 | 111.744 | 113.211 | 111.451 | 0 |
| 1732233420 | 111.751 | 0.8 | 0.72 | 110.952 | 111.829 | 110.86 | 0 |
| 1732147020 | 110.94948 | 0.67 | 0.61 | 110.267 | 111.332 | 110.412 | 0 |
| 1732060620 | 110.27855 | -0.12 | -0.11 | 110.445 | 111.16 | 110.27855 | 0 |
| 1731974220 | 110.399 | -0.55 | -0.49 | 110.99253 | 111.079 | 110.305 | 0 |
| 1731887820 | 110.94495 | 0 | 0.00 | 110.94495 | 110.94495 | 110.94495 | 0 |
| 1731801420 | 110.94495 | -0.14 | -0.13 | 110.95728 | 110.94495 | 110.94495 | 0 |
| 1731715020 | 111.087 | 0.45 | 0.41 | 111.0726 | 111.233 | 110.464 | 0 |
| 1731628620 | 110.634 | -0.1 | -0.09 | 110.737 | 111.432 | 110.61995 | 0 |
| 1731542220 | 110.73793 | 0.54 | 0.49 | 110.216 | 110.816 | 109.823 | 0 |
| 1731455820 | 110.194 | 0.46 | 0.42 | 109.736 | 110.416 | 109.887 | 0 |
| 1731369420 | 109.73027 | 0.58 | 0.53 | 109.12262 | 110.061 | 109.11719 | 0 |
| 1731283020 | 109.153 | 0.06 | 0.05 | 109.153 | 109.153 | 109.153 | 0 |
| 1731196620 | 109.09684 | 0 | 0.00 | 109.09684 | 109.09684 | 109.09684 | 0 |
| 1731110220 | 109.09684 | 0.72 | 0.66 | 108.415 | 109.449 | 108.365 | 0 |
| 1731023820 | 108.38 | -0.66 | -0.60 | 108.998 | 108.972 | 108.086 | 0 |
| 1730937420 | 109.037 | 2 | 1.87 | 107.056 | 109.53 | 108.425 | 0 |
| 1730851020 | 107.036 | -0.58 | -0.54 | 107.629 | 107.622 | 106.988 | 0 |
| 1730764620 | 107.6123 | 0.04 | 0.04 | 107.38285 | 107.617 | 107.233 | 0 |
| 1730678220 | 107.56789 | 0 | 0.00 | 107.56789 | 107.56789 | 107.56789 | 0 |
| 1730591820 | 107.56789 | -0.29 | -0.27 | 107.56789 | 108.031 | 107.56789 | 0 |
| 1730505420 | 107.85717 | 0.33 | 0.30 | 107.555 | 108.04865 | 107.333 | 0 |
| 1730419020 | 107.531 | -0.25 | -0.23 | 107.79638 | 107.903 | 107.494 | 0 |
| 1730332620 | 107.78354 | -0.41 | -0.37 | 108.168 | 108.288 | 107.67 | 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
