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 | 4.42769 | 0.70925308819 | 624.27504 | 632.9554 | 623.44437 | 0 | 0 | FX |
| 4 | 2.64022 | 0.42171827219 | 626.06251 | 632.9554 | 619.72771 | 0 | 0 | FX |
| 12 | 40.20273 | 6.83138997451 | 588.5 | 632.9554 | 586.07096 | 0 | 0 | FX |
| 26 | 15.17143 | 2.47280456596 | 613.5313 | 632.9554 | 585 | 0 | 0 | FX |
| 52 | 32.27517 | 5.41141492523 | 596.42756 | 632.9554 | 585 | 0 | 0 | FX |
| 156 | 47.55924 | 8.18373445085 | 581.14349 | 686.39878 | 342 | 0 | 0 | FX |
| 260 | 39.20273 | 6.65016624258 | 589.5 | 3027.5 | 303.5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 628.70273 | -2.36 | -0.37 | 628.70273 | 631.05858 | 628.70273 | 0 |
| 1734739020 | 631.05858 | 0.43 | 0.07 | 632.9554 | 632.9554 | 631.05858 | 0 |
| 1734652620 | 630.63086 | 5.7 | 0.91 | 632.01927 | 632.01927 | 630.63086 | 0 |
| 1734566220 | 624.92926 | -0.27 | -0.04 | 624.57224 | 624.92926 | 624.57224 | 0 |
| 1734479820 | 625.20325 | 0.33 | 0.05 | 623.44437 | 625.31649 | 623.44437 | 0 |
| 1734393420 | 624.86973 | 0.59 | 0.10 | 623.58365 | 624.86973 | 623.58365 | 0 |
| 1734307020 | 624.27504 | -0.83 | -0.13 | 624.27504 | 624.27504 | 624.27504 | 0 |
| 1734220620 | 625.10196 | 0 | 0.00 | 625.10196 | 625.10196 | 625.10196 | 0 |
| 1734134220 | 625.10196 | 0.09 | 0.01 | 626.78336 | 626.89418 | 625.10196 | 0 |
| 1734047820 | 625.01262 | 1.21 | 0.19 | 624.3404 | 625.01262 | 624.3404 | 0 |
| 1733961420 | 623.8001 | 0.57 | 0.09 | 622.66319 | 623.8001 | 622.66319 | 0 |
| 1733875020 | 623.2252 | 1.67 | 0.27 | 621.77197 | 623.2252 | 621.57165 | 0 |
| 1733788620 | 621.55987 | 1.83 | 0.30 | 621.65117 | 621.65117 | 621.03025 | 0 |
| 1733702220 | 619.72771 | 0 | 0.00 | 619.72771 | 619.72771 | 619.72771 | 0 |
| 1733615820 | 619.72771 | 0 | 0.00 | 619.72771 | 619.72771 | 619.72771 | 0 |
| 1733529420 | 619.72771 | -3.27 | -0.53 | 620.67179 | 622.5 | 619.72771 | 0 |
| 1733443020 | 623 | 0 | 0.00 | 624.01373 | 624.01373 | 622.98844 | 0 |
| 1733356620 | 623 | 1 | 0.16 | 624.35821 | 624.86973 | 622 | 0 |
| 1733270220 | 622 | -1 | -0.16 | 625.40592 | 625.40592 | 622 | 0 |
| 1733183820 | 623 | 3.15 | 0.51 | 622.93816 | 623.06537 | 620.25 | 0 |
| 1733097420 | 619.85069 | 0 | 0.00 | 619.85069 | 619.85069 | 619.85069 | 0 |
| 1733011020 | 619.85069 | -0.4 | -0.06 | 619.85069 | 620.25 | 619.85069 | 0 |
| 1732924620 | 620.25 | -1.42 | -0.23 | 621.17434 | 623.35 | 620.25 | 0 |
| 1732838220 | 621.67179 | -1.72 | -0.28 | 621.2714 | 621.67179 | 621.2714 | 0 |
| 1732751820 | 623.39104 | -4.11 | -0.65 | 625.51923 | 625.51923 | 623.39104 | 0 |
| 1732665420 | 627.5 | 0 | 0.00 | 627.45186 | 627.5 | 622.11398 | 0 |
| 1732579020 | 627.5 | -2.05 | -0.33 | 626.06251 | 627.5 | 624.5 | 0 |
| 1732492620 | 629.54747 | 0 | 0.00 | 629.54747 | 629.54747 | 629.54747 | 0 |
| 1732406220 | 629.54747 | 5.05 | 0.81 | 629.54747 | 629.54747 | 624.5 | 0 |
| 1732319820 | 624.5 | 2.5 | 0.40 | 626.39432 | 630.17648 | 622 | 0 |
| 1732233420 | 622 | 2.5 | 0.40 | 622.01666 | 623.48289 | 619.5 | 0 |
| 1732147020 | 619.5 | 1 | 0.16 | 618.83027 | 621.55398 | 618.5 | 0 |
| 1732060620 | 618.5 | -1.5 | -0.24 | 619.22459 | 621.1067 | 618.5 | 0 |
| 1731974220 | 620 | -2.03 | -0.33 | 622.22907 | 622.53909 | 619.4117 | 0 |
| 1731887820 | 622.0255 | 0 | 0.00 | 622.0255 | 622.0255 | 622.0255 | 0 |
| 1731801420 | 622.0255 | 2.53 | 0.41 | 622.0255 | 622.0255 | 622.0255 | 0 |
| 1731715020 | 619.5 | -1 | -0.16 | 622.83465 | 622.83465 | 619.5 | 0 |
| 1731628620 | 620.5 | 4 | 0.65 | 621.40089 | 622.95885 | 616.5 | 0 |
| 1731542220 | 616.5 | 1.5 | 0.24 | 617.1912 | 617.1912 | 615 | 0 |
| 1731455820 | 615 | -0.3 | -0.05 | 616.03486 | 618.05187 | 608 | 0 |
| 1731369420 | 615.2981 | 3.6 | 0.59 | 611.90304 | 615.2981 | 611.90304 | 0 |
| 1731283020 | 611.70047 | 3.7 | 0.61 | 611.70047 | 611.70047 | 611.70047 | 0 |
| 1731196620 | 608 | 0 | 0.00 | 608 | 608 | 608 | 0 |
| 1731110220 | 608 | -1.5 | -0.25 | 608.08828 | 609.5 | 608 | 0 |
| 1731023820 | 609.5 | -1 | -0.16 | 612.01721 | 612.01721 | 609.5 | 0 |
| 1730937420 | 610.5 | 8 | 1.33 | 612.5001 | 612.5001 | 602.5 | 0 |
| 1730851020 | 602.5 | 2 | 0.33 | 601.96109 | 602.5 | 600.5 | 0 |
| 1730764620 | 600.5 | -2.32 | -0.38 | 601.78161 | 602.5 | 600.5 | 0 |
| 1730678220 | 602.81854 | 0 | 0.00 | 602.81854 | 602.81854 | 602.81854 | 0 |
| 1730591820 | 602.81854 | 0.32 | 0.05 | 602.81854 | 602.81854 | 602.5 | 0 |
| 1730505420 | 602.5 | -3 | -0.50 | 602.90441 | 604.5 | 602.5 | 0 |
| 1730419020 | 605.5 | 0 | 0.00 | 604.8669 | 605.5 | 603.20381 | 0 |
| 1730332620 | 605.5 | -0.5 | -0.08 | 605.9537 | 607 | 605 | 0 |
| 1730246220 | 606 | 0 | 0.00 | 606.47191 | 607.49978 | 605.5 | 0 |
| 1730159820 | 606 | -1.23 | -0.20 | 605.93409 | 607.22703 | 605.93409 | 0 |
| 1730073420 | 607.22703 | -0.06 | -0.01 | 607.22703 | 607.28886 | 607.22703 | 0 |
| 1729986960 | 607.28886 | 0 | 0.00 | 607.28886 | 607.28886 | 607.28886 | 0 |
| 1729900620 | 607.28886 | 0.29 | 0.05 | 606.14688 | 607.28886 | 605.99848 | 0 |
| 1729814220 | 607 | 2 | 0.33 | 607.98683 | 607.98683 | 606 | 0 |
| 1729727820 | 605 | 0 | 0.00 | 607.62076 | 608.51419 | 605 | 0 |
| 1729641420 | 605 | 0 | 0.00 | 606.4551 | 606.4551 | 605 | 0 |
| 1729555020 | 605 | 1.9 | 0.32 | 603.73956 | 605 | 603 | 0 |
| 1729468620 | 603.09565 | 0 | 0.00 | 603.09565 | 603.09565 | 603.09565 | 0 |
| 1729382220 | 603.09565 | -0.4 | -0.07 | 603.09565 | 603.5 | 603.09565 | 0 |
| 1729295820 | 603.5 | 0 | 0.00 | 605.74665 | 605.74665 | 603.5 | 0 |
| 1729209420 | 603.5 | 1 | 0.17 | 603.83403 | 603.83403 | 602.5 | 0 |
| 1729123020 | 602.5 | 4 | 0.67 | 602.58042 | 602.5 | 601.5 | 0 |
| 1729036620 | 598.5 | -2.18 | -0.36 | 601.27135 | 601.78989 | 598.5 | 0 |
| 1728950220 | 600.68222 | 1.61 | 0.27 | 600.67672 | 600.68222 | 600.67672 | 0 |
| 1728863820 | 599.07484 | 0.57 | 0.10 | 599.07484 | 599.07484 | 599.07484 | 0 |
| 1728777420 | 598.5 | 0 | 0.00 | 598.5 | 598.5 | 598.5 | 0 |
| 1728691020 | 598.5 | -1 | -0.17 | 599.72663 | 600.20678 | 598.5 | 0 |
| 1728604620 | 599.5 | 4 | 0.67 | 599.88019 | 599.88019 | 596.5 | 0 |
| 1728518220 | 595.5 | 0 | 0.00 | 597.6938 | 598.24436 | 595.5 | 0 |
| 1728431820 | 595.5 | -2 | -0.33 | 597.32098 | 597.32098 | 595.5 | 0 |
| 1728345420 | 597.5 | 0.23 | 0.04 | 597.92807 | 597.9308 | 593.5 | 0 |
| 1728259020 | 597.27475 | 0 | 0.00 | 597.27475 | 597.27475 | 597.27475 | 0 |
| 1728172620 | 597.27475 | 0 | 0.00 | 597.27475 | 597.27475 | 597.27475 | 0 |
| 1728086220 | 597.27475 | 2.78 | 0.47 | 594.45471 | 597.27475 | 593 | 0 |
| 1727999820 | 594.4978 | 5 | 0.85 | 594.21239 | 594.4978 | 588.5 | 0 |
| 1727913420 | 589.5 | 0 | 0.00 | 592.76257 | 592.76257 | 589.5 | 0 |
| 1727827020 | 589.5 | 1 | 0.17 | 589.20322 | 591.18125 | 587 | 0 |
| 1727740620 | 588.5 | 0 | 0.00 | 587.20156 | 588.5 | 586.07096 | 0 |
| 1727654220 | 588.5 | 0 | 0.00 | 588.5 | 588.5 | 588.5 | 0 |
| 1727567760 | 588.5 | 0 | 0.00 | 588.5 | 588.5 | 588.5 | 0 |
| 1727481360 | 588.5 | 0.35 | 0.06 | 587.29094 | 588.5 | 585 | 0 |
| 1727395020 | 588.14927 | -1.18 | -0.20 | 588.97573 | 588.97573 | 588.14927 | 0 |
| 1727308620 | 589.33291 | -0.17 | -0.03 | 586.00813 | 589.5 | 585 | 0 |
| 1727222220 | 589.5 | -1 | -0.17 | 590.64095 | 590.64095 | 589.5 | 0 |
| 1727135820 | 590.5 | 2.5 | 0.42 | 587.88044 | 590.5 | 587.5 | 0 |
| 1727049420 | 588.00163 | 0 | 0.00 | 588.00163 | 588.00163 | 588.00163 | 0 |
| 1726963020 | 588.00163 | 0 | 0.00 | 588.00163 | 588.00163 | 588.00163 | 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
