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 | 0.32775 | 0.283924518613 | 115.43561 | 116.13028 | 114.53761 | 0 | 0 | FX |
| 4 | 2.2516 | 1.98358302259 | 113.51176 | 116.13028 | 113.34885 | 0 | 0 | FX |
| 12 | 5.97988 | 5.44697617529 | 109.78348 | 116.13028 | 109.34663 | 0 | 0 | FX |
| 26 | 5.61536 | 5.09801358173 | 110.148 | 116.13028 | 106.25 | 0 | 0 | FX |
| 52 | 6.36336 | 5.81659963437 | 109.4 | 121.5 | 63.805 | 0 | 0 | FX |
| 156 | 10.23836 | 9.70230751007 | 105.525 | 12495.75 | 63.805 | 0 | 0 | FX |
| 260 | 8.45291 | 7.87706136728 | 107.31045 | 12495.75 | 58.575 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736380620 | 115.6 | 0 | 0.00 | 115.19588 | 115.93949 | 115.19588 | 0 |
| 1736294220 | 115.6 | 0.35 | 0.30 | 114.88074 | 115.625 | 114.57392 | 0 |
| 1736207820 | 115.25 | -0.37 | -0.32 | 115.65166 | 115.65166 | 114.53761 | 0 |
| 1736121420 | 115.62363 | 0 | 0.00 | 115.62363 | 115.62363 | 115.62363 | 0 |
| 1736035020 | 115.62363 | -0.22 | -0.19 | 115.62363 | 115.8387 | 115.62363 | 0 |
| 1735948620 | 115.8387 | 0.4 | 0.35 | 116.13028 | 116.13028 | 115.8387 | 0 |
| 1735862220 | 115.43561 | 0.87 | 0.76 | 115.43561 | 115.43561 | 114.56897 | 0 |
| 1735775820 | 114.56897 | 0.5 | 0.44 | 114.56897 | 114.56897 | 114.56897 | 0 |
| 1735689420 | 114.072 | 0 | 0.00 | 114.072 | 114.072 | 114.072 | 0 |
| 1735603020 | 114.072 | -0.31 | -0.27 | 114.3904 | 114.3904 | 114.072 | 0 |
| 1735516620 | 114.38162 | 0 | 0.00 | 114.38162 | 114.38162 | 114.38162 | 0 |
| 1735430220 | 114.38162 | 0.13 | 0.11 | 114.38162 | 114.38162 | 114.25341 | 0 |
| 1735343760 | 114.25341 | -0.29 | -0.26 | 114.25341 | 114.54641 | 114.25341 | 0 |
| 1735257420 | 114.54641 | 0 | 0.00 | 114.54641 | 114.54641 | 114.54641 | 0 |
| 1735171020 | 114.54641 | -0.11 | -0.10 | 114.61797 | 114.61797 | 114.54641 | 0 |
| 1735084620 | 114.65709 | -0.15 | -0.13 | 114.64221 | 114.65709 | 114.64221 | 0 |
| 1734998220 | 114.81162 | 0.51 | 0.44 | 114.2764 | 114.81162 | 114.2764 | 0 |
| 1734911820 | 114.30488 | 0 | 0.00 | 114.30488 | 114.30488 | 114.30488 | 0 |
| 1734825420 | 114.30488 | -0.43 | -0.37 | 114.30488 | 114.73154 | 114.30488 | 0 |
| 1734739020 | 114.73154 | 0.08 | 0.07 | 115.07695 | 115.07695 | 114.73154 | 0 |
| 1734652620 | 114.65543 | 1.04 | 0.91 | 114.90786 | 114.90786 | 114.65543 | 0 |
| 1734566220 | 113.61882 | -0.05 | -0.05 | 113.55607 | 113.61882 | 113.55607 | 0 |
| 1734479820 | 113.67188 | 0.06 | 0.06 | 113.34885 | 113.68814 | 113.34885 | 0 |
| 1734393420 | 113.608 | 0.11 | 0.10 | 113.37525 | 113.608 | 113.37525 | 0 |
| 1734307020 | 113.49988 | -0.15 | -0.13 | 113.49988 | 113.49988 | 113.49988 | 0 |
| 1734220620 | 113.65022 | 0 | 0.00 | 113.65022 | 113.65022 | 113.65022 | 0 |
| 1734134220 | 113.65022 | 0.02 | 0.02 | 113.95374 | 113.97606 | 113.65022 | 0 |
| 1734047820 | 113.63181 | 0.22 | 0.19 | 113.51176 | 113.63181 | 113.51176 | 0 |
| 1733961420 | 113.41461 | 0.11 | 0.09 | 113.2079 | 113.41461 | 113.2079 | 0 |
| 1733875020 | 113.30793 | 0.3 | 0.27 | 113.04533 | 113.30793 | 113.00944 | 0 |
| 1733788620 | 113.0073 | 0.33 | 0.30 | 113.02283 | 113.02283 | 112.90994 | 0 |
| 1733702220 | 112.67312 | 0 | 0.00 | 112.67312 | 112.67312 | 112.67312 | 0 |
| 1733615820 | 112.67312 | 0 | 0.00 | 112.67312 | 112.67312 | 112.67312 | 0 |
| 1733529420 | 112.67312 | -1.28 | -1.12 | 112.84157 | 113.325 | 112.67312 | 0 |
| 1733443020 | 113.95 | 0 | 0.00 | 113.45237 | 113.95 | 113.26596 | 0 |
| 1733356620 | 113.95 | 0.25 | 0.22 | 113.51608 | 113.95 | 113.51608 | 0 |
| 1733270220 | 113.7 | -0.54 | -0.47 | 113.70657 | 114.24 | 113.40921 | 0 |
| 1733183820 | 114.24 | 1.54 | 1.37 | 113.25305 | 114.24 | 113.25305 | 0 |
| 1733097420 | 112.69548 | 0 | 0.00 | 112.69548 | 112.69548 | 112.69548 | 0 |
| 1733011020 | 112.69548 | -0.8 | -0.71 | 112.69548 | 113.5 | 112.69548 | 0 |
| 1732924620 | 113.5 | 0.47 | 0.42 | 112.93025 | 113.775 | 112.93025 | 0 |
| 1732838220 | 113.02604 | -0.31 | -0.28 | 112.95592 | 113.02604 | 112.95592 | 0 |
| 1732751820 | 113.34023 | -0.71 | -0.62 | 113.72608 | 113.72608 | 113.34023 | 0 |
| 1732665420 | 114.05 | 0 | 0.00 | 114.07746 | 114.07746 | 113.10698 | 0 |
| 1732579020 | 114.05 | -0.41 | -0.36 | 113.82377 | 114.875 | 113.82323 | 0 |
| 1732492620 | 114.45846 | 0 | 0.00 | 114.45846 | 114.45846 | 114.45846 | 0 |
| 1732406220 | 114.45846 | -0.42 | -0.36 | 114.45846 | 114.875 | 114.45846 | 0 |
| 1732319820 | 114.875 | 0.63 | 0.55 | 113.88518 | 114.875 | 113.88518 | 0 |
| 1732233420 | 114.25 | 1.25 | 1.10 | 113.08767 | 114.25 | 113.08767 | 0 |
| 1732147020 | 113.00302 | -0.05 | -0.04 | 112.50837 | 113.00302 | 112.50837 | 0 |
| 1732060620 | 113.05 | 0 | 0.00 | 112.58271 | 113.05 | 112.58271 | 0 |
| 1731974220 | 113.05 | -0.04 | -0.04 | 113.12736 | 113.55 | 112.61035 | 0 |
| 1731887820 | 113.09089 | 0 | 0.00 | 113.09089 | 113.09089 | 113.09089 | 0 |
| 1731801420 | 113.09089 | -0.46 | -0.40 | 113.09089 | 113.09089 | 113.09089 | 0 |
| 1731715020 | 113.55 | 0.15 | 0.13 | 113.23746 | 113.55 | 112.82555 | 0 |
| 1731628620 | 113.4 | 0.05 | 0.04 | 112.97786 | 113.4 | 112.97786 | 0 |
| 1731542220 | 113.35 | 0.7 | 0.62 | 112.21355 | 113.35 | 112.18716 | 0 |
| 1731455820 | 112.65 | 0.78 | 0.70 | 111.99909 | 112.65 | 111.95 | 0 |
| 1731369420 | 111.86672 | 0.65 | 0.59 | 111.24844 | 111.86672 | 111.24844 | 0 |
| 1731283020 | 111.21368 | 0.26 | 0.24 | 111.21368 | 111.21368 | 111.21368 | 0 |
| 1731196620 | 110.95 | 0 | 0.00 | 110.95 | 110.95 | 110.95 | 0 |
| 1731110220 | 110.95 | 0 | 0.00 | 110.559 | 110.95 | 110.559 | 0 |
| 1731023820 | 110.95 | -0.68 | -0.60 | 111.27231 | 111.625 | 110.81686 | 0 |
| 1730937420 | 111.625 | 2.08 | 1.89 | 111.36687 | 111.625 | 109.55 | 0 |
| 1730851020 | 109.55 | -0.7 | -0.63 | 109.44397 | 110.25 | 109.44397 | 0 |
| 1730764620 | 110.25 | 0.65 | 0.59 | 109.41033 | 110.575 | 109.34663 | 0 |
| 1730678220 | 109.59886 | 0 | 0.00 | 109.59886 | 109.59886 | 109.59886 | 0 |
| 1730591820 | 109.59886 | -0.98 | -0.88 | 109.59886 | 110.575 | 109.59886 | 0 |
| 1730505420 | 110.575 | 0.25 | 0.23 | 109.61497 | 110.575 | 109.61497 | 0 |
| 1730419020 | 110.325 | 0 | 0.00 | 109.97482 | 110.325 | 109.66991 | 0 |
| 1730332620 | 110.325 | -0.53 | -0.47 | 110.16886 | 110.85 | 110.20653 | 0 |
| 1730246220 | 110.85 | 0.25 | 0.23 | 110.26359 | 110.85 | 110.26359 | 0 |
| 1730159820 | 110.6 | 0.19 | 0.17 | 110.1653 | 110.625 | 110.1653 | 0 |
| 1730073420 | 110.41263 | 0 | 0.00 | 110.41263 | 110.41263 | 110.41263 | 0 |
| 1729986960 | 110.41263 | 0 | 0.00 | 110.41263 | 110.41263 | 110.41263 | 0 |
| 1729900620 | 110.41263 | -0.21 | -0.19 | 110.20296 | 110.41263 | 110.17802 | 0 |
| 1729814220 | 110.625 | -0.23 | -0.20 | 110.53697 | 110.775 | 110.44637 | 0 |
| 1729727820 | 110.85 | 0 | 0.00 | 110.474 | 110.85 | 110.41825 | 0 |
| 1729641420 | 110.85 | 0.2 | 0.18 | 110.259 | 110.85 | 110.14597 | 0 |
| 1729555020 | 110.65 | 1 | 0.91 | 109.7658 | 110.65 | 109.7658 | 0 |
| 1729468620 | 109.64924 | 0 | 0.00 | 109.64924 | 109.64924 | 109.64924 | 0 |
| 1729382220 | 109.64924 | -0.6 | -0.54 | 109.64924 | 110.25 | 109.64924 | 0 |
| 1729295820 | 110.25 | -0.35 | -0.32 | 110.13223 | 110.6 | 109.97888 | 0 |
| 1729209420 | 110.6 | 0.35 | 0.32 | 109.78348 | 110.6 | 109.74762 | 0 |
| 1729123020 | 110.25 | 0.7 | 0.64 | 109.55707 | 110.25 | 109.4922 | 0 |
| 1729036620 | 109.55 | 0.34 | 0.31 | 109.31756 | 109.55 | 109.31756 | 0 |
| 1728950220 | 109.20945 | 0.29 | 0.27 | 109.20545 | 109.20945 | 109.20545 | 0 |
| 1728863820 | 108.91821 | -0.63 | -0.58 | 108.91821 | 108.91821 | 108.91821 | 0 |
| 1728777420 | 109.55 | 0 | 0.00 | 109.55 | 109.55 | 109.55 | 0 |
| 1728691020 | 109.55 | -0.28 | -0.25 | 109.03572 | 109.825 | 109.03572 | 0 |
| 1728604620 | 109.825 | -0.73 | -0.66 | 109.06264 | 110.55 | 109.06264 | 0 |
| 1728518220 | 110.55 | 1.96 | 1.80 | 108.6691 | 110.55 | 108.76821 | 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
