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 | 102.5047 | 1.99758858266 | 5131.422 | 5233.9267 | 5131.422 | 0 | 0 | FX |
| 4 | 200.3112 | 3.97946962775 | 5033.6155 | 5233.9267 | 4977.7719 | 0 | 0 | FX |
| 12 | 313.7589 | 6.37699592278 | 4920.1678 | 5233.9267 | 4768.0897 | 0 | 0 | FX |
| 26 | 502.1681 | 10.6127159572 | 4731.7586 | 5233.9267 | 4651.2522 | 0 | 0 | FX |
| 52 | 4438.08218 | 557.656937815 | 795.84452 | 5233.9267 | 767.54112 | 0 | 0 | FX |
| 156 | 5133.78899 | 5126.72897153 | 100.13771 | 5233.9267 | 47.276137 | 0 | 0 | FX |
| 260 | 5154.01655 | 6449.76457934 | 79.91015 | 5233.9267 | 44.822986 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727654220 | 5230.8792 | 0 | 0.00 | 5230.8792 | 5230.8792 | 5230.8792 | 0 |
| 1727567760 | 5230.8792 | 0 | 0.00 | 5230.8792 | 5230.8792 | 5230.8792 | 0 |
| 1727481360 | 5230.8792 | 21.11 | 0.41 | 5199.1286 | 5230.8792 | 5199.1286 | 0 |
| 1727395020 | 5209.7723 | -6.86 | -0.13 | 5208.6327 | 5209.7723 | 5188.1942 | 0 |
| 1727308620 | 5216.6337 | 48.85 | 0.95 | 5153.2972 | 5216.6337 | 5153.2972 | 0 |
| 1727222220 | 5167.7829 | 16.62 | 0.32 | 5163.7808 | 5167.7829 | 5163.7808 | 0 |
| 1727135820 | 5151.1582 | 52.08 | 1.02 | 5131.4219 | 5151.1582 | 5131.4219 | 0 |
| 1727049420 | 5099.0806 | 0 | 0.00 | 5099.0806 | 5099.0806 | 5099.0806 | 0 |
| 1726963020 | 5099.0806 | 0 | 0.00 | 5099.0806 | 5099.0806 | 5099.0806 | 0 |
| 1726876620 | 5099.0806 | 5.34 | 0.10 | 5111.0952 | 5111.0952 | 5099.0806 | 0 |
| 1726790220 | 5093.7448 | -3.08 | -0.06 | 5108.3986 | 5142.9636 | 5093.7448 | 0 |
| 1726703820 | 5096.8235 | -2.17 | -0.04 | 5095.1908 | 5097.0662 | 5095.1908 | 0 |
| 1726617420 | 5098.9951 | 25.1 | 0.49 | 5077.1273 | 5098.9951 | 5075.2387 | 0 |
| 1726531020 | 5073.8994 | 23.25 | 0.46 | 5050.6461 | 5073.8994 | 5050.6461 | 0 |
| 1726444620 | 5050.6461 | 14.9 | 0.30 | 5050.6461 | 5050.6461 | 5050.6461 | 0 |
| 1726358220 | 5035.7429 | 0 | 0.00 | 5035.7429 | 5035.7429 | 5035.7429 | 0 |
| 1726271820 | 5035.7429 | 48.64 | 0.98 | 5016.9552 | 5035.7429 | 5016.9552 | 0 |
| 1726185420 | 4987.103 | -21.86 | -0.44 | 5013.4988 | 5013.4988 | 4977.7719 | 0 |
| 1726099020 | 5008.9595 | 0.99 | 0.02 | 4996.5431 | 5008.9595 | 4996.5431 | 0 |
| 1726012620 | 5007.9665 | -5.16 | -0.10 | 5007.3085 | 5007.9665 | 5007.3085 | 0 |
| 1725926220 | 5013.1229 | -13.19 | -0.26 | 5026.312 | 5026.312 | 4997.6595 | 0 |
| 1725839820 | 5026.312 | 1.81 | 0.04 | 5026.312 | 5026.312 | 5026.312 | 0 |
| 1725753420 | 5024.5024 | 0 | 0.00 | 5024.5024 | 5024.5024 | 5024.5024 | 0 |
| 1725667020 | 5024.5024 | -28.55 | -0.56 | 5052.0496 | 5055.1713 | 5024.5024 | 0 |
| 1725580620 | 5053.0514 | 55.39 | 1.11 | 4997.8136 | 5058.6166 | 5005.5402 | 0 |
| 1725494220 | 4997.6622 | 17.22 | 0.35 | 4972.0568 | 5000.0328 | 4980.4379 | 0 |
| 1725407820 | 4980.4398 | -22.62 | -0.45 | 5026.2558 | 5026.2558 | 4980.4398 | 0 |
| 1725321420 | 5003.0644 | -30.55 | -0.61 | 5033.6155 | 5033.6155 | 5003.0644 | 0 |
| 1725235020 | 5033.6155 | 0 | 0.00 | 5033.6155 | 5033.6155 | 5033.6155 | 0 |
| 1725148620 | 5033.6155 | 2.93 | 0.06 | 5033.6155 | 5033.6155 | 5030.6862 | 0 |
| 1725062220 | 5030.6862 | -26.02 | -0.51 | 5046.2339 | 5080.5116 | 5030.6862 | 0 |
| 1724975820 | 5056.7103 | 29.79 | 0.59 | 5024.3636 | 5063.1395 | 5024.3636 | 0 |
| 1724889420 | 5026.9242 | -22.63 | -0.45 | 5048.1986 | 5048.1986 | 5026.9242 | 0 |
| 1724803020 | 5049.5577 | 0.47 | 0.01 | 5056.9924 | 5057.4077 | 5045.8486 | 0 |
| 1724716620 | 5049.0893 | 25.87 | 0.52 | 5023.2152 | 5049.0893 | 5023.2152 | 0 |
| 1724630220 | 5023.2152 | 0 | 0.00 | 5023.2152 | 5023.2152 | 5023.2152 | 0 |
| 1724543820 | 5023.2152 | 28.87 | 0.58 | 5023.2152 | 5023.2152 | 4994.3474 | 0 |
| 1724457420 | 4994.3474 | 6 | 0.12 | 4985.6138 | 4994.3474 | 4985.6138 | 0 |
| 1724371020 | 4988.3521 | -41.11 | -0.82 | 5008.1589 | 5008.1589 | 4987.6206 | 0 |
| 1724284620 | 5029.4603 | 25.23 | 0.50 | 5013.3012 | 5029.4603 | 5013.3012 | 0 |
| 1724198220 | 5004.2286 | -52.47 | -1.04 | 5033.5002 | 5033.5002 | 5004.2286 | 0 |
| 1724111820 | 5056.7025 | 58.62 | 1.17 | 4998.086 | 5056.7025 | 4998.086 | 0 |
| 1724025420 | 4998.086 | 0 | 0.00 | 4998.086 | 4998.086 | 4998.086 | 0 |
| 1723939020 | 4998.086 | 0 | 0.00 | 4998.086 | 4998.086 | 4998.086 | 0 |
| 1723852620 | 4998.086 | 8.7 | 0.17 | 4989.3831 | 5002.8342 | 4989.3831 | 0 |
| 1723766220 | 4989.3831 | 45.45 | 0.92 | 4957.942 | 4989.3831 | 4957.942 | 0 |
| 1723679820 | 4943.9307 | 14.74 | 0.30 | 4913.7071 | 4959.9361 | 4941.8833 | 0 |
| 1723593420 | 4929.1896 | 17.36 | 0.35 | 4907.3318 | 4929.1896 | 4907.3318 | 0 |
| 1723507020 | 4911.8289 | 22.6 | 0.46 | 4889.2332 | 4911.8289 | 4894.7808 | 0 |
| 1723420620 | 4889.2332 | 0 | 0.00 | 4889.2332 | 4889.2332 | 4889.2332 | 0 |
| 1723334220 | 4889.2332 | 1.12 | 0.02 | 4889.2332 | 4889.2332 | 4888.1107 | 0 |
| 1723247820 | 4888.1107 | 22.01 | 0.45 | 4880.0433 | 4893.7227 | 4884.1744 | 0 |
| 1723161420 | 4866.1015 | -23.07 | -0.47 | 4860.8828 | 4866.1015 | 4860.8828 | 0 |
| 1723075020 | 4889.1705 | 48.55 | 1.00 | 4834.946 | 4889.1705 | 4834.946 | 0 |
| 1722988620 | 4840.6229 | 35.09 | 0.73 | 4858.1035 | 4840.6229 | 4768.0897 | 0 |
| 1722902220 | 4805.5294 | -53.82 | -1.11 | 4859.3453 | 4859.3453 | 4805.5294 | 0 |
| 1722815820 | 4859.3453 | 0 | 0.00 | 4859.3453 | 4859.3453 | 4859.3453 | 0 |
| 1722729420 | 4859.3453 | 0 | 0.00 | 4859.3453 | 4859.3453 | 4859.3453 | 0 |
| 1722643020 | 4859.3453 | -37.76 | -0.77 | 4890.3973 | 4919.4033 | 4859.3453 | 0 |
| 1722556620 | 4897.1017 | -32.48 | -0.66 | 4917.8055 | 4959.5574 | 4897.1017 | 0 |
| 1722470220 | 4929.5831 | 46.02 | 0.94 | 4895.1171 | 4929.5831 | 4895.2406 | 0 |
| 1722383820 | 4883.5675 | 8.08 | 0.17 | 4863.2909 | 4883.5675 | 4859.6619 | 0 |
| 1722297420 | 4875.4879 | -24.38 | -0.50 | 4899.8634 | 4899.8634 | 4875.4879 | 0 |
| 1722124800 | 4899.8634 | 0 | 0.00 | 4899.8634 | 4899.8634 | 4899.8634 | 0 |
| 1722124620 | 4899.8634 | 0 | 0.00 | 4899.8634 | 4899.8634 | 4899.8634 | 0 |
| 1722038220 | 4899.8634 | 21.13 | 0.43 | 4876.7674 | 4903.1476 | 4876.7674 | 0 |
| 1721951820 | 4878.7298 | -12.1 | -0.25 | 4876.3801 | 4883.8291 | 4847.313 | 0 |
| 1721865420 | 4890.8328 | 18.49 | 0.38 | 4871.2482 | 4890.8328 | 4871.2482 | 0 |
| 1721779020 | 4872.3414 | -35.6 | -0.73 | 4905.6937 | 4905.6937 | 4872.3414 | 0 |
| 1721692620 | 4907.9406 | 8.72 | 0.18 | 4899.2193 | 4907.9406 | 4899.2193 | 0 |
| 1721606220 | 4899.2193 | 18.69 | 0.38 | 4899.2193 | 4899.2193 | 4899.2193 | 0 |
| 1721519820 | 4880.531 | 0 | 0.00 | 4880.531 | 4880.531 | 4880.531 | 0 |
| 1721433420 | 4880.531 | -30.31 | -0.62 | 4919.9727 | 4919.9727 | 4880.531 | 0 |
| 1721347020 | 4910.8394 | -8.69 | -0.18 | 4913.9498 | 4919.6797 | 4910.8394 | 0 |
| 1721260620 | 4919.5313 | -38.81 | -0.78 | 4958.7721 | 4958.7721 | 4889.7039 | 0 |
| 1721174220 | 4958.3439 | 42.43 | 0.86 | 4929.1869 | 4958.3439 | 4918.6368 | 0 |
| 1721087820 | 4915.9182 | -61.9 | -1.24 | 4977.8212 | 4977.8212 | 4914.8041 | 0 |
| 1721001420 | 4977.8212 | 0 | 0.00 | 4977.8212 | 4977.8212 | 4977.8212 | 0 |
| 1720915020 | 4977.8212 | 2.53 | 0.05 | 4977.8212 | 4977.8212 | 4975.2919 | 0 |
| 1720828620 | 4975.2919 | 26.05 | 0.53 | 4965.7637 | 4977.0858 | 4965.7637 | 0 |
| 1720742220 | 4949.2406 | -2.98 | -0.06 | 4935.4318 | 4950.1899 | 4935.4318 | 0 |
| 1720655820 | 4952.2242 | 14.93 | 0.30 | 4936.4857 | 4952.2242 | 4936.4857 | 0 |
| 1720569420 | 4937.2904 | -4.11 | -0.08 | 4947.3037 | 4947.3037 | 4931.3952 | 0 |
| 1720483020 | 4941.4051 | 21.24 | 0.43 | 4920.1678 | 4941.4051 | 4920.1678 | 0 |
| 1720396620 | 4920.1678 | 0 | 0.00 | 4920.1678 | 4920.1678 | 4920.1678 | 0 |
| 1720310220 | 4920.1678 | 13.02 | 0.27 | 4920.1678 | 4920.1678 | 4907.1489 | 0 |
| 1720223820 | 4907.1489 | 28.3 | 0.58 | 4900.6628 | 4922.8413 | 4900.6628 | 0 |
| 1720137420 | 4878.8453 | 32.79 | 0.68 | 4843.9342 | 4878.8453 | 4817.6431 | 0 |
| 1720051020 | 4846.0573 | 5.6 | 0.12 | 4798.9808 | 4846.0573 | 4798.8009 | 0 |
| 1719964620 | 4840.4539 | -107.43 | -2.17 | 4876.924 | 4876.924 | 4840.4539 | 0 |
| 1719878220 | 4947.881 | 76.29 | 1.57 | 4943.0959 | 4947.881 | 4943.0959 | 0 |
| 1719791820 | 4871.5909 | -50.5 | -1.03 | 4871.5909 | 4871.5909 | 4871.5909 | 0 |
| 1719705420 | 4922.0874 | 0 | 0.00 | 4922.0874 | 4922.0874 | 4922.0874 | 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
