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 | -0.4917 | -0.0858493609626 | 572.74742 | 575.60297 | 570.44419 | 0 | 0 | FX |
| 4 | 1.69971 | 0.297904144415 | 570.55601 | 575.60297 | 568.44491 | 0 | 0 | FX |
| 12 | -2.46335 | -0.428618107278 | 574.71907 | 578.00794 | 568.16988 | 0 | 0 | FX |
| 26 | 1.08136 | 0.189322223778 | 571.17436 | 578.00794 | 566.31415 | 0 | 0 | FX |
| 52 | 1.25572 | 0.219915936953 | 571 | 578.00794 | 317 | 0 | 0 | FX |
| 156 | -12.74428 | -2.17850940171 | 585 | 3279.5 | 5.715 | 0 | 0 | FX |
| 260 | -13.74428 | -2.34544027304 | 586 | 3736 | 5.715 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 571.3047 | 0 | 0.00 | 571.3047 | 571.3047 | 571.3047 | 0 |
| 1738367820 | 571.3047 | -0.2 | -0.03 | 571.64032 | 571.5 | 571.3047 | 0 |
| 1738281420 | 571.5 | 0 | 0.00 | 570.44419 | 571.5 | 570.44419 | 0 |
| 1738195020 | 571.5 | 0 | 0.00 | 571.30526 | 571.82437 | 571 | 0 |
| 1738108620 | 571.5 | 0 | 0.00 | 575.60297 | 575.60297 | 571 | 0 |
| 1738022220 | 571.5 | 0 | 0.00 | 572.74742 | 572.74742 | 571 | 0 |
| 1737935820 | 571.5 | 0 | 0.00 | 571.5 | 571.5 | 571.5 | 0 |
| 1737849420 | 571.5 | 0 | 0.00 | 571.5 | 571.5 | 571.5 | 0 |
| 1737763020 | 571.5 | 0 | 0.00 | 570.83061 | 571.6984 | 570.83061 | 0 |
| 1737676620 | 571.5 | 0 | 0.00 | 573.63655 | 573.63655 | 571 | 0 |
| 1737590220 | 571.5 | 0 | 0.00 | 568.44491 | 571.59275 | 568.44491 | 0 |
| 1737503820 | 571.5 | -0.27 | -0.05 | 569.01239 | 571.51964 | 569.01239 | 0 |
| 1737417420 | 571.76631 | 0.32 | 0.06 | 572.23647 | 572.23647 | 571.76631 | 0 |
| 1737331020 | 571.44242 | 0 | 0.00 | 571.44242 | 571.44242 | 571.44242 | 0 |
| 1737244620 | 571.44242 | -0.06 | -0.01 | 571.44242 | 571.5 | 571.44242 | 0 |
| 1737158220 | 571.5 | 0 | 0.00 | 570.56649 | 571.62546 | 571 | 0 |
| 1737071820 | 571.5 | 0 | 0.00 | 572.12552 | 572.12552 | 571.5 | 0 |
| 1736985420 | 571.5 | 0 | 0.00 | 568.91823 | 571.5 | 571 | 0 |
| 1736899020 | 571.5 | 0 | 0.00 | 568.53216 | 572.14828 | 568.53216 | 0 |
| 1736812620 | 571.5 | -2.48 | -0.43 | 574.77885 | 574.77885 | 571 | 0 |
| 1736726220 | 573.97747 | 0 | 0.00 | 573.97747 | 573.97747 | 573.97747 | 0 |
| 1736639820 | 573.97747 | 2.53 | 0.44 | 573.97747 | 573.97747 | 571.44798 | 0 |
| 1736553420 | 571.44798 | -0.02 | -0.00 | 571.44798 | 571.44798 | 571.44798 | 0 |
| 1736467020 | 571.47017 | -0.03 | -0.01 | 570.56154 | 571.5 | 571.43688 | 0 |
| 1736380620 | 571.5 | 0 | 0.00 | 574.81478 | 574.81478 | 571.5 | 0 |
| 1736294220 | 571.5 | 0 | 0.00 | 573.71838 | 573.71838 | 571 | 0 |
| 1736207820 | 571.5 | 0.94 | 0.17 | 570.69433 | 572.02677 | 570.69433 | 0 |
| 1736121420 | 570.55601 | 0 | 0.00 | 570.55601 | 570.55601 | 570.55601 | 0 |
| 1736035020 | 570.55601 | -1.07 | -0.19 | 570.55601 | 571.62561 | 570.55601 | 0 |
| 1735948620 | 571.62561 | 0.06 | 0.01 | 575.11005 | 575.11005 | 571.62561 | 0 |
| 1735862220 | 571.56961 | -0.03 | -0.00 | 571.56961 | 571.596 | 571.56961 | 0 |
| 1735775820 | 571.596 | 0.47 | 0.08 | 571.596 | 571.596 | 571.596 | 0 |
| 1735689420 | 571.12795 | 0 | 0.00 | 571.12795 | 571.12795 | 571.12795 | 0 |
| 1735603020 | 571.12795 | -1.07 | -0.19 | 572.25622 | 572.25622 | 571.12795 | 0 |
| 1735516620 | 572.19584 | 0 | 0.00 | 572.19584 | 572.19584 | 572.19584 | 0 |
| 1735430220 | 572.19584 | 0.64 | 0.11 | 572.19584 | 572.19584 | 571.55174 | 0 |
| 1735343760 | 571.55174 | 0.93 | 0.16 | 571.55174 | 571.55174 | 570.61902 | 0 |
| 1735257420 | 570.61902 | 0 | 0.00 | 570.61902 | 570.61902 | 570.61902 | 0 |
| 1735171020 | 570.61902 | -0.57 | -0.10 | 570.97549 | 570.97549 | 570.61902 | 0 |
| 1735084620 | 571.18683 | -1.04 | -0.18 | 571.38462 | 571.38462 | 571.18683 | 0 |
| 1734998220 | 572.22898 | 3 | 0.53 | 569.08232 | 572.22898 | 569.08232 | 0 |
| 1734911820 | 569.22412 | 0 | 0.00 | 569.22412 | 569.22412 | 569.22412 | 0 |
| 1734825420 | 569.22412 | -2.13 | -0.37 | 569.22412 | 571.35709 | 569.22412 | 0 |
| 1734739020 | 571.35709 | -0.29 | -0.05 | 573.73884 | 573.73884 | 571.35709 | 0 |
| 1734652620 | 571.64282 | 0.11 | 0.02 | 578.00793 | 578.00793 | 571.64282 | 0 |
| 1734566220 | 571.53745 | 0.03 | 0.01 | 570.91168 | 571.53745 | 570.91168 | 0 |
| 1734479820 | 571.50482 | 0.42 | 0.07 | 569.78567 | 571.58109 | 569.78567 | 0 |
| 1734393420 | 571.08835 | 0.64 | 0.11 | 569.82332 | 571.08835 | 569.82332 | 0 |
| 1734307020 | 570.44967 | -0.74 | -0.13 | 570.44967 | 570.44967 | 570.44967 | 0 |
| 1734220620 | 571.1944 | 0 | 0.00 | 571.1944 | 571.1944 | 571.1944 | 0 |
| 1734134220 | 571.1944 | -0.65 | -0.11 | 573.50067 | 573.59659 | 571.1944 | 0 |
| 1734047820 | 571.84777 | 0.35 | 0.06 | 571.36602 | 571.84777 | 571.36602 | 0 |
| 1733961420 | 571.5 | 0 | 0.00 | 571.34991 | 571.5 | 570.88784 | 0 |
| 1733875020 | 571.5 | -0.83 | -0.14 | 572.53898 | 572.34367 | 571.5 | 0 |
| 1733788620 | 572.3274 | 0.63 | 0.11 | 573.45394 | 573.45394 | 571 | 0 |
| 1733702220 | 571.69311 | 0 | 0.00 | 571.69311 | 571.69311 | 571.69311 | 0 |
| 1733615820 | 571.69311 | 0 | 0.00 | 571.69311 | 571.69311 | 571.69311 | 0 |
| 1733529420 | 571.69311 | 0.19 | 0.03 | 569.8011 | 571.69311 | 569.8011 | 0 |
| 1733443020 | 571.5 | 0 | 0.00 | 571.15948 | 571.92514 | 571.15948 | 0 |
| 1733356620 | 571.5 | 0 | 0.00 | 572.41845 | 572.41845 | 571 | 0 |
| 1733270220 | 571.5 | 0 | 0.00 | 573.3899 | 573.3899 | 571 | 0 |
| 1733183820 | 571.5 | 1.03 | 0.18 | 573.30889 | 573.30889 | 571 | 0 |
| 1733097420 | 570.47011 | 0 | 0.00 | 570.47011 | 570.47011 | 570.47011 | 0 |
| 1733011020 | 570.47011 | -1.03 | -0.18 | 570.47011 | 571.5 | 570.47011 | 0 |
| 1732924620 | 571.5 | 0.1 | 0.02 | 570.93073 | 571.91306 | 570.93073 | 0 |
| 1732838220 | 571.39878 | -0.42 | -0.07 | 569.88879 | 571.39878 | 569.88879 | 0 |
| 1732751820 | 571.81413 | 0.31 | 0.05 | 572.92163 | 572.92163 | 571.81413 | 0 |
| 1732665420 | 571.5 | 0 | 0.00 | 572.86883 | 572.86883 | 569.81353 | 0 |
| 1732579020 | 571.5 | 0.17 | 0.03 | 568.16988 | 571.60853 | 568.16988 | 0 |
| 1732492620 | 571.33259 | 0 | 0.00 | 571.33259 | 571.33259 | 571.33259 | 0 |
| 1732406220 | 571.33259 | -0.17 | -0.03 | 571.33259 | 571.5 | 571.33259 | 0 |
| 1732319820 | 571.5 | 0 | 0.00 | 574.12978 | 574.12978 | 571 | 0 |
| 1732233420 | 571.5 | 0 | 0.00 | 571.98397 | 571.97583 | 571 | 0 |
| 1732147020 | 571.5 | 0 | 0.00 | 569.43933 | 571.55039 | 569.43933 | 0 |
| 1732060620 | 571.5 | 0 | 0.00 | 568.77183 | 571.54761 | 568.77183 | 0 |
| 1731974220 | 571.5 | -1.73 | -0.30 | 573.4478 | 573.4478 | 568.91146 | 0 |
| 1731887820 | 573.23028 | 0 | 0.00 | 573.23028 | 573.23028 | 573.23028 | 0 |
| 1731801420 | 573.23028 | 1.73 | 0.30 | 573.23028 | 573.23028 | 573.23028 | 0 |
| 1731715020 | 571.5 | 0 | 0.00 | 571.31733 | 571.89077 | 571 | 0 |
| 1731628620 | 571.5 | 0 | 0.00 | 575.87828 | 576.12114 | 571 | 0 |
| 1731542220 | 571.5 | 0 | 0.00 | 571.03339 | 571.8828 | 571 | 0 |
| 1731455820 | 571.5 | -0.12 | -0.02 | 572.3221 | 572.3221 | 571 | 0 |
| 1731369420 | 571.61617 | -3.1 | -0.54 | 574.90403 | 574.90403 | 571.61617 | 0 |
| 1731283020 | 574.71907 | 3.72 | 0.65 | 574.71907 | 574.71907 | 574.71907 | 0 |
| 1731196620 | 571 | 0 | 0.00 | 571 | 571 | 571 | 0 |
| 1731110220 | 571 | 0 | 0.00 | 570.02743 | 571.81295 | 570.02743 | 0 |
| 1731023820 | 571 | 0 | 0.00 | 570.99938 | 571.35158 | 570.5 | 0 |
| 1730937420 | 571 | 0 | 0.00 | 571.50594 | 571.50594 | 570.5 | 0 |
| 1730851020 | 571 | 0 | 0.00 | 571.62521 | 571.62521 | 570.5 | 0 |
| 1730764620 | 571 | 0.21 | 0.04 | 569.80344 | 571.8713 | 569.80344 | 0 |
| 1730678220 | 570.78527 | 0 | 0.00 | 570.78527 | 570.78527 | 570.78527 | 0 |
| 1730591820 | 570.78527 | -0.21 | -0.04 | 570.78527 | 571 | 570.78527 | 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
