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 | 35 | 1.40562248996 | 2490 | 2535 | 2465 | 0 | 0 | FX |
| 4 | 158.756 | 6.7091982061 | 2366.244 | 2535 | 2336.244 | 0 | 0 | FX |
| 12 | -203.516 | -7.45885309084 | 2728.516 | 2730.7571 | 2315 | 0 | 0 | FX |
| 26 | -130 | -4.89642184557 | 2655 | 2743.717 | 2315 | 0 | 0 | FX |
| 52 | 14.5 | 0.577574188409 | 2510.5 | 2743.717 | 2315 | 0 | 0 | FX |
| 156 | 225 | 9.78260869565 | 2300 | 2743.717 | 2288.4759 | 0 | 0 | FX |
| 260 | 223.3 | 9.70152495981 | 2301.7 | 2743.717 | 2282.4385 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736985420 | 2520 | -5 | -0.20 | 2525 | 2527.5 | 2510 | 0 |
| 1736899020 | 2525 | 30 | 1.20 | 2495 | 2535 | 2490 | 0 |
| 1736812620 | 2495 | -33.06 | -1.31 | 2528.055 | 2528.055 | 2489.9989 | 0 |
| 1736726220 | 2528.0553 | 0 | 0.00 | 2528.0553 | 2528.0553 | 2528.0553 | 0 |
| 1736639820 | 2528.0553 | 24.59 | 0.98 | 2528.0553 | 2528.0553 | 2503.464 | 0 |
| 1736553420 | 2503.464 | 13.54 | 0.54 | 2499.964 | 2515 | 2475 | 0 |
| 1736467020 | 2489.9286 | -0.07 | -0.00 | 2490 | 2510 | 2465 | 0 |
| 1736380620 | 2490 | 11.35 | 0.46 | 2478.649 | 2502.4989 | 2424.9989 | 0 |
| 1736294220 | 2478.649 | -7.5 | -0.30 | 2486.149 | 2512.5 | 2470 | 0 |
| 1736207820 | 2486.149 | 25.24 | 1.03 | 2461.5011 | 2495 | 2460 | 0 |
| 1736121420 | 2460.9045 | 0 | 0.00 | 2460.9045 | 2460.9045 | 2460.9045 | 0 |
| 1736035020 | 2460.9045 | -4.1 | -0.17 | 2460.9045 | 2465 | 2460.9045 | 0 |
| 1735948620 | 2465 | 30 | 1.23 | 2435 | 2475.001 | 2435 | 0 |
| 1735862220 | 2435 | 10 | 0.41 | 2425 | 2435 | 2420 | 0 |
| 1735775820 | 2425 | -20 | -0.82 | 2425 | 2425 | 2425 | 0 |
| 1735689420 | 2445 | 0 | 0.00 | 2445 | 2445 | 2445 | 0 |
| 1735603020 | 2445 | 17.15 | 0.71 | 2425 | 2464.9989 | 2415 | 0 |
| 1735516620 | 2427.8521 | 0 | 0.00 | 2427.8521 | 2427.8521 | 2427.8521 | 0 |
| 1735430220 | 2427.8521 | 2.85 | 0.12 | 2427.8521 | 2427.8521 | 2425 | 0 |
| 1735343760 | 2425 | 3.83 | 0.16 | 2421.169 | 2430 | 2407.5 | 0 |
| 1735257420 | 2421.169 | 0.59 | 0.02 | 2420.584 | 2421.169 | 2421.169 | 0 |
| 1735171020 | 2420.584 | 0.58 | 0.02 | 2420 | 2421.1688 | 2420 | 0 |
| 1735084620 | 2420 | 12.5 | 0.52 | 2407.5 | 2435 | 2407.5 | 0 |
| 1734998220 | 2407.5 | 42.04 | 1.78 | 2415 | 2415 | 2395 | 0 |
| 1734911820 | 2365.4573 | 0 | 0.00 | 2365.4573 | 2365.4573 | 2365.4573 | 0 |
| 1734825420 | 2365.4573 | -49.54 | -2.05 | 2365.4573 | 2415 | 2365.4573 | 0 |
| 1734739020 | 2415 | -5 | -0.21 | 2375 | 2415 | 2370 | 0 |
| 1734652620 | 2419.9989 | 53.75 | 2.27 | 2366.244 | 2420 | 2336.244 | 0 |
| 1734566220 | 2366.244 | 11.28 | 0.48 | 2354.966 | 2378.744 | 2335 | 0 |
| 1734479820 | 2354.966 | 19.97 | 0.86 | 2335 | 2359.044 | 2320 | 0 |
| 1734393420 | 2335 | -48.74 | -2.04 | 2370.783 | 2370.783 | 2315 | 0 |
| 1734307020 | 2383.742 | 0 | 0.00 | 2383.742 | 2383.742 | 2383.742 | 0 |
| 1734220620 | 2383.742 | 0 | 0.00 | 2383.742 | 2383.742 | 2383.742 | 0 |
| 1734134220 | 2383.742 | 8.74 | 0.37 | 2375 | 2383.742 | 2379.172 | 0 |
| 1734047820 | 2375 | -85 | -3.46 | 2375 | 2375 | 2375 | 0 |
| 1733961420 | 2460 | -136.9 | -5.27 | 2490 | 2490 | 2460 | 0 |
| 1733875020 | 2596.9029 | -6.9 | -0.27 | 2601.9029 | 2601.9029 | 2590 | 0 |
| 1733788620 | 2603.8054 | 0.81 | 0.03 | 2601.4989 | 2603.8054 | 2600.793 | 0 |
| 1733702220 | 2602.9974 | 0 | 0.00 | 2602.9974 | 2602.9974 | 2602.9974 | 0 |
| 1733615820 | 2602.9974 | 3 | 0.12 | 2602.9974 | 2602.9974 | 2600 | 0 |
| 1733529420 | 2600 | -20 | -0.76 | 2620 | 2620 | 2600 | 0 |
| 1733443020 | 2620 | -10 | -0.38 | 2630 | 2630 | 2605 | 0 |
| 1733356620 | 2630 | -5 | -0.19 | 2635 | 2640 | 2630 | 0 |
| 1733270220 | 2635 | -5 | -0.19 | 2640 | 2650 | 2635 | 0 |
| 1733183820 | 2640 | 4.99 | 0.19 | 2635.011 | 2650.001 | 2635 | 0 |
| 1733097420 | 2635.0106 | 0 | 0.00 | 2635.0106 | 2635.0106 | 2635.0106 | 0 |
| 1733011020 | 2635.0106 | -4.99 | -0.19 | 2635.0106 | 2640 | 2635.0106 | 0 |
| 1732924620 | 2640 | -5.61 | -0.21 | 2645.611 | 2650.001 | 2639.9989 | 0 |
| 1732838220 | 2645.611 | 0 | 0.00 | 2645.611 | 2650 | 2640 | 0 |
| 1732751820 | 2645.611 | 0.61 | 0.02 | 2645 | 2646.2216 | 2645 | 0 |
| 1732665420 | 2645 | -5 | -0.19 | 2650 | 2655 | 2645 | 0 |
| 1732579020 | 2650 | -10 | -0.38 | 2659.341 | 2659.341 | 2650 | 0 |
| 1732492620 | 2660 | 0 | 0.00 | 2660 | 2660 | 2660 | 0 |
| 1732406220 | 2660 | 0 | 0.00 | 2660 | 2660 | 2660 | 0 |
| 1732319820 | 2660 | 7.64 | 0.29 | 2652.359 | 2660 | 2652.359 | 0 |
| 1732233420 | 2652.359 | 2.36 | 0.09 | 2654.7187 | 2655 | 2652.359 | 0 |
| 1732147020 | 2650 | -3.98 | -0.15 | 2647.964 | 2660 | 2647.964 | 0 |
| 1732060620 | 2653.982 | 0 | 0.00 | 2653.982 | 2653.982 | 2653.982 | 0 |
| 1731974220 | 2653.982 | -13.98 | -0.52 | 2660 | 2665 | 2647.9641 | 0 |
| 1731887820 | 2667.9626 | 0 | 0.00 | 2667.9626 | 2667.9626 | 2667.9626 | 0 |
| 1731801420 | 2667.9626 | 7.96 | 0.30 | 2667.9626 | 2667.9626 | 2667.9626 | 0 |
| 1731715020 | 2660 | 0 | 0.00 | 2660 | 2660 | 2655 | 0 |
| 1731628620 | 2660 | 0 | 0.00 | 2660 | 2665 | 2654.9989 | 0 |
| 1731542220 | 2660 | -1.86 | -0.07 | 2661.8649 | 2665 | 2655 | 0 |
| 1731455820 | 2661.8649 | 1.72 | 0.06 | 2660.147 | 2661.8649 | 2661.8649 | 0 |
| 1731369420 | 2660.147 | -24.8 | -0.92 | 2677.472 | 2677.472 | 2660 | 0 |
| 1731283020 | 2684.9442 | 14.94 | 0.56 | 2684.9442 | 2684.9442 | 2684.9442 | 0 |
| 1731196620 | 2670 | 0 | 0.00 | 2670 | 2670 | 2670 | 0 |
| 1731110220 | 2670 | -20 | -0.74 | 2690 | 2690 | 2670 | 0 |
| 1731023820 | 2690 | -35 | -1.28 | 2725 | 2725 | 2680 | 0 |
| 1730937420 | 2725 | 31.63 | 1.17 | 2693.373 | 2725 | 2695 | 0 |
| 1730851020 | 2693.373 | 2.5 | 0.09 | 2690.873 | 2700 | 2690.873 | 0 |
| 1730764620 | 2690.873 | -5.81 | -0.22 | 2696.687 | 2700 | 2690 | 0 |
| 1730678220 | 2696.687 | 0 | 0.00 | 2696.687 | 2696.687 | 2696.687 | 0 |
| 1730591820 | 2696.687 | 1.69 | 0.06 | 2696.687 | 2696.687 | 2695 | 0 |
| 1730505420 | 2695 | -15 | -0.55 | 2710 | 2720 | 2695 | 0 |
| 1730419020 | 2710 | -10 | -0.37 | 2720 | 2725 | 2705 | 0 |
| 1730332620 | 2720 | -5 | -0.18 | 2725 | 2725.001 | 2715 | 0 |
| 1730246220 | 2725 | -2.74 | -0.10 | 2727.7399 | 2727.9899 | 2715 | 0 |
| 1730159820 | 2727.7399 | -2.74 | -0.10 | 2727.7399 | 2727.7399 | 2720 | 0 |
| 1730073420 | 2730.479 | 2.6 | 0.10 | 2730.479 | 2730.479 | 2727.879 | 0 |
| 1729986960 | 2727.879 | 0 | 0.00 | 2727.879 | 2727.879 | 2727.879 | 0 |
| 1729900620 | 2727.879 | 2.88 | 0.11 | 2725 | 2730.757 | 2725 | 0 |
| 1729814220 | 2725 | -3.52 | -0.13 | 2728.516 | 2728.766 | 2725 | 0 |
| 1729727820 | 2728.516 | 3.52 | 0.13 | 2725 | 2732.0324 | 2725 | 0 |
| 1729641420 | 2725 | 0 | 0.00 | 2725 | 2725 | 2719.9989 | 0 |
| 1729555020 | 2725 | 7.86 | 0.29 | 2717.142 | 2726.001 | 2717.142 | 0 |
| 1729468620 | 2717.142 | -0 | -0.00 | 2717.1424 | 2717.1424 | 2717.142 | 0 |
| 1729382220 | 2717.1424 | -2.86 | -0.11 | 2717.1424 | 2720 | 2717.1424 | 0 |
| 1729295820 | 2720 | -5 | -0.18 | 2725 | 2728 | 2720 | 0 |
| 1729209420 | 2725 | -0.33 | -0.01 | 2725.332 | 2725.5 | 2720 | 0 |
| 1729123020 | 2725.332 | 0 | 0.00 | 2725.332 | 2730 | 2720 | 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
