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 | 20.95 | 1.48764086432 | 1408.27 | 1435.62 | 1393.49 | 0 | 0 | IX |
| 4 | 37.36 | 2.68417800641 | 1391.86 | 1435.62 | 1359.95 | 0 | 0 | IX |
| 12 | -9.89 | -0.687230302062 | 1439.11 | 1474.67 | 1359.95 | 0 | 0 | IX |
| 26 | -7.58 | -0.527561247216 | 1436.8 | 1487.54 | 1320.77 | 0 | 0 | IX |
| 52 | 145.74 | 11.3550659145 | 1283.48 | 1505.35 | 1258.03 | 0 | 0 | IX |
| 156 | 550.47 | 62.6423897582 | 878.75 | 1505.35 | 778.84 | 0 | 0 | IX |
| 260 | 537.23 | 60.22825368 | 891.99 | 1505.35 | 469.55 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733156100 | 1424.33 | 30.84 | 2.21 | 1399.3 | 1426.4 | 1393.49 | 0 |
| 1732896900 | 1393.49 | -10.34 | -0.74 | 1402.04 | 1406.43 | 1393.49 | 0 |
| 1732810500 | 1403.83 | 0.2 | 0.01 | 1404.76 | 1410.41 | 1400.4 | 0 |
| 1732724100 | 1403.63 | -4.42 | -0.31 | 1408.84 | 1411.56 | 1396.6 | 0 |
| 1732637700 | 1408.05 | 1.85 | 0.13 | 1408.27 | 1412.29 | 1401.42 | 0 |
| 1732551300 | 1406.2 | 4.62 | 0.33 | 1403.14 | 1410.67 | 1400.51 | 0 |
| 1732292100 | 1401.58 | 3.95 | 0.28 | 1399.82 | 1403.88 | 1390.58 | 0 |
| 1732205700 | 1397.63 | 13.03 | 0.94 | 1385.47 | 1399.3 | 1380.22 | 0 |
| 1732119300 | 1384.6 | 17.88 | 1.31 | 1372.69 | 1389.19 | 1366.72 | 0 |
| 1732032900 | 1366.72 | -25.72 | -1.85 | 1392.5 | 1397.53 | 1359.95 | 0 |
| 1731946500 | 1392.44 | -11.43 | -0.81 | 1399.93 | 1403.8699 | 1381.7 | 0 |
| 1731687300 | 1403.8699 | -13.63 | -0.96 | 1414.59 | 1417.5 | 1403.23 | 0 |
| 1731600900 | 1417.5 | -2.01 | -0.14 | 1419.39 | 1421 | 1414.47 | 0 |
| 1731514500 | 1419.51 | -11.4 | -0.80 | 1428.39 | 1430.91 | 1414.99 | 0 |
| 1731428100 | 1430.91 | 2.51 | 0.18 | 1426.18 | 1434.28 | 1422.02 | 0 |
| 1731341700 | 1428.4 | 15.27 | 1.08 | 1415.42 | 1428.4 | 1413.13 | 0 |
| 1731082500 | 1413.13 | 4.63 | 0.33 | 1408.42 | 1415.83 | 1408.42 | 0 |
| 1730996100 | 1408.5 | -0.07 | -0.00 | 1408.79 | 1412.73 | 1404.77 | 0 |
| 1730909700 | 1408.57 | 8.91 | 0.64 | 1412.85 | 1424.79 | 1399.66 | 0 |
| 1730823300 | 1399.66 | 9.01 | 0.65 | 1391.8599 | 1399.73 | 1390.65 | 0 |
| 1730736900 | 1390.65 | 0.16 | 0.01 | 1386.72 | 1392.09 | 1385.63 | 0 |
| 1730477700 | 1390.49 | 7.81 | 0.56 | 1383.89 | 1396 | 1382.68 | 0 |
| 1730391300 | 1382.68 | 0.85 | 0.06 | 1382.09 | 1392.41 | 1378.3599 | 0 |
| 1730304900 | 1381.83 | -19.35 | -1.38 | 1402.33 | 1402.77 | 1377.23 | 0 |
| 1730218500 | 1401.18 | 10.93 | 0.79 | 1397.45 | 1409.71 | 1390.25 | 0 |
| 1729869300 | 1390.25 | -12.35 | -0.88 | 1401.71 | 1404.54 | 1387.42 | 0 |
| 1729782900 | 1402.6 | -4.54 | -0.32 | 1406.09 | 1415.71 | 1398.58 | 0 |
| 1729696500 | 1407.14 | -7.51 | -0.53 | 1418.39 | 1419.95 | 1405.39 | 0 |
| 1729610100 | 1414.65 | -24.07 | -1.67 | 1438.26 | 1440.83 | 1414.01 | 0 |
| 1729523700 | 1438.72 | -4.85 | -0.34 | 1441.02 | 1445.1099 | 1432.27 | 0 |
| 1729264500 | 1443.57 | 4.9 | 0.34 | 1439.19 | 1444.46 | 1438.67 | 0 |
| 1729178100 | 1438.67 | 8.58 | 0.60 | 1428.08 | 1438.67 | 1428.08 | 0 |
| 1729091700 | 1430.09 | 6.35 | 0.45 | 1422.52 | 1430.67 | 1420.69 | 0 |
| 1729005300 | 1423.74 | 12.25 | 0.87 | 1412.8699 | 1423.95 | 1411.49 | 0 |
| 1728918900 | 1411.49 | -5.29 | -0.37 | 1421.18 | 1424.19 | 1410.77 | 0 |
| 1728659700 | 1416.78 | 5.17 | 0.37 | 1411.8699 | 1417.42 | 1408.72 | 0 |
| 1728573300 | 1411.6099 | -7.66 | -0.54 | 1420.03 | 1422.3 | 1411.56 | 0 |
| 1728486900 | 1419.27 | -8.02 | -0.56 | 1428.82 | 1430.77 | 1418.38 | 0 |
| 1728400500 | 1427.29 | -2.44 | -0.17 | 1426.6 | 1429.73 | 1418.8699 | 0 |
| 1728314100 | 1429.73 | -8.15 | -0.57 | 1435.57 | 1440.75 | 1428.39 | 0 |
| 1728054900 | 1437.88 | 19.46 | 1.37 | 1418.83 | 1438.05 | 1418.42 | 0 |
| 1727968500 | 1418.42 | -10.39 | -0.73 | 1424.35 | 1428.81 | 1416.35 | 0 |
| 1727882100 | 1428.81 | -18.22 | -1.26 | 1439.43 | 1447.03 | 1423.93 | 0 |
| 1727795700 | 1447.03 | -4.87 | -0.34 | 1454.35 | 1459.1199 | 1447.03 | 0 |
| 1727709300 | 1451.9 | -16.8 | -1.14 | 1466.81 | 1469.49 | 1451.09 | 0 |
| 1727450100 | 1468.7 | -2.56 | -0.17 | 1471.4 | 1474.34 | 1465.76 | 0 |
| 1727363700 | 1471.26 | 9.2 | 0.63 | 1462.3699 | 1474.67 | 1462.06 | 0 |
| 1727277300 | 1462.06 | 7.96 | 0.55 | 1453.33 | 1462.06 | 1449.14 | 0 |
| 1727190900 | 1454.1 | 11.57 | 0.80 | 1445.35 | 1454.31 | 1442.53 | 0 |
| 1727104500 | 1442.53 | 17.34 | 1.22 | 1424.82 | 1444.13 | 1421.91 | 0 |
| 1726845300 | 1425.19 | -3.2 | -0.22 | 1429.56 | 1432.23 | 1422.93 | 0 |
| 1726758900 | 1428.39 | 8.89 | 0.63 | 1421.98 | 1428.42 | 1416.78 | 0 |
| 1726672500 | 1419.5 | -10.29 | -0.72 | 1427.9 | 1433.39 | 1417.85 | 0 |
| 1726586100 | 1429.79 | 6.18 | 0.43 | 1425.83 | 1429.79 | 1421.15 | 0 |
| 1726499700 | 1423.6099 | 4.37 | 0.31 | 1419.39 | 1423.6099 | 1413.85 | 0 |
| 1726240500 | 1419.24 | 12.33 | 0.88 | 1410.29 | 1419.5 | 1405.55 | 0 |
| 1726154100 | 1406.91 | -6.63 | -0.47 | 1418.81 | 1425.17 | 1405.18 | 0 |
| 1726067700 | 1413.54 | -12.56 | -0.88 | 1425.78 | 1429.91 | 1412.57 | 0 |
| 1725981300 | 1426.1 | -8.07 | -0.56 | 1439.1099 | 1441.27 | 1426.07 | 0 |
| 1725894900 | 1434.17 | -8.96 | -0.62 | 1441.48 | 1443.16 | 1434.17 | 0 |
| 1725635700 | 1443.13 | -3.43 | -0.24 | 1440.24 | 1446.56 | 1437.66 | 0 |
| 1725549300 | 1446.56 | 10.77 | 0.75 | 1439.93 | 1448.31 | 1435.79 | 0 |
| 1725462900 | 1435.79 | -10.3 | -0.71 | 1435.84 | 1446.09 | 1426.8699 | 0 |
| 1725376500 | 1446.09 | -0.08 | -0.01 | 1446.47 | 1450.42 | 1444.48 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
