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 | 75.85 | 2.34238685669 | 3238.15 | 3322.19 | 3231.75 | 0 | 0 | IX |
| 4 | 222.21 | 7.18709873568 | 3091.79 | 3322.19 | 3076.45 | 0 | 0 | IX |
| 12 | 317.01 | 10.5776128716 | 2996.99 | 3322.19 | 2937.43 | 0 | 0 | IX |
| 26 | 428.21 | 14.8385710672 | 2885.79 | 3322.19 | 2653.38 | 0 | 0 | IX |
| 52 | 696.47 | 26.6079089829 | 2617.53 | 3322.19 | 2607.9 | 0 | 0 | IX |
| 156 | 918.67 | 38.3525443258 | 2395.33 | 3322.19 | 1813.45 | 0 | 0 | IX |
| 260 | 987.41 | 42.440223675 | 2326.59 | 3322.19 | 1813.45 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 3287.95 | -15.44 | -0.47 | 3307.23 | 3309.95 | 3257.82 | 0 |
| 1737739800 | 3303.39 | -1.35 | -0.04 | 3312.31 | 3322.19 | 3297.08 | 0 |
| 1737653400 | 3304.7399 | 20.9 | 0.64 | 3288.73 | 3307.34 | 3283.68 | 0 |
| 1737567000 | 3283.84 | 32.39 | 1.00 | 3259.6 | 3296.12 | 3259.6 | 0 |
| 1737480600 | 3251.45 | 9.33 | 0.29 | 3238.15 | 3252.29 | 3231.75 | 0 |
| 1737394200 | 3242.12 | 10.7 | 0.33 | 3234.69 | 3252.27 | 3224.16 | 0 |
| 1737135000 | 3231.42 | 35 | 1.09 | 3206.96 | 3235.26 | 3205.31 | 0 |
| 1737048600 | 3196.42 | 4.6 | 0.14 | 3199.73 | 3205.06 | 3184.38 | 0 |
| 1736962200 | 3191.82 | 47.06 | 1.50 | 3153.17 | 3200.64 | 3149.42 | 0 |
| 1736875800 | 3144.76 | 21.92 | 0.70 | 3134.79 | 3157.18 | 3134.68 | 0 |
| 1736789400 | 3122.84 | -12.86 | -0.41 | 3128.02 | 3130.08 | 3107.1 | 0 |
| 1736530200 | 3135.7 | -20.36 | -0.65 | 3153.42 | 3164.9699 | 3131.87 | 0 |
| 1736443800 | 3156.06 | 3.72 | 0.12 | 3143.87 | 3159.42 | 3137.93 | 0 |
| 1736357400 | 3152.34 | -7.42 | -0.23 | 3158.89 | 3175.55 | 3138.91 | 0 |
| 1736271000 | 3159.76 | 21.59 | 0.69 | 3135.37 | 3165.57 | 3126.41 | 0 |
| 1736184600 | 3138.17 | 50.19 | 1.63 | 3096.11 | 3139.16 | 3094.88 | 0 |
| 1735925400 | 3087.98 | -16.52 | -0.53 | 3107.17 | 3109.37 | 3081.71 | 0 |
| 1735839000 | 3104.5 | 10.58 | 0.34 | 3091.79 | 3108.7199 | 3076.45 | 0 |
| 1735579800 | 3093.92 | -11.39 | -0.37 | 3093.76 | 3104.01 | 3089.17 | 0 |
| 1735320600 | 3105.31 | 17.8 | 0.58 | 3084.05 | 3105.31 | 3077.26 | 0 |
| 1734975000 | 3087.51 | -4.3 | -0.14 | 3086.45 | 3094.44 | 3078.65 | 0 |
| 1734715800 | 3091.81 | -11.53 | -0.37 | 3086.6 | 3097.51 | 3056.5 | 0 |
| 1734629400 | 3103.34 | -44.53 | -1.41 | 3126.05 | 3127.55 | 3101.51 | 0 |
| 1734543000 | 3147.87 | -3.24 | -0.10 | 3151.44 | 3162 | 3147.87 | 0 |
| 1734456600 | 3151.11 | -9.64 | -0.30 | 3155.2199 | 3165.64 | 3149.26 | 0 |
| 1734370200 | 3160.75 | -11.59 | -0.37 | 3168.05 | 3169.91 | 3158.09 | 0 |
| 1734111000 | 3172.34 | 0.82 | 0.03 | 3172.95 | 3189.95 | 3166.53 | 0 |
| 1734024600 | 3171.52 | -7.67 | -0.24 | 3179.8 | 3185 | 3169.7199 | 0 |
| 1733938200 | 3179.19 | 16.73 | 0.53 | 3164.85 | 3181.64 | 3155.8 | 0 |
| 1733851800 | 3162.46 | 0.23 | 0.01 | 3159.94 | 3169.71 | 3149.5 | 0 |
| 1733765400 | 3162.23 | -5.25 | -0.17 | 3173.35 | 3182.14 | 3160.33 | 0 |
| 1733506200 | 3167.48 | -0.11 | -0.00 | 3165.38 | 3174.69 | 3161.03 | 0 |
| 1733419800 | 3167.59 | 24.26 | 0.77 | 3143.43 | 3168.7 | 3143.1 | 0 |
| 1733333400 | 3143.33 | 26.34 | 0.85 | 3126.04 | 3148.81 | 3123.66 | 0 |
| 1733247000 | 3116.9899 | 11.13 | 0.36 | 3107.01 | 3120.33 | 3104.2399 | 0 |
| 1733160600 | 3105.86 | 45.05 | 1.47 | 3055.58 | 3106.94 | 3051.9 | 0 |
| 1732901400 | 3060.81 | 27.19 | 0.90 | 3030.04 | 3062.44 | 3024.2 | 0 |
| 1732815000 | 3033.62 | 16.29 | 0.54 | 3026.06 | 3039.27 | 3023.02 | 0 |
| 1732728600 | 3017.33 | -3.97 | -0.13 | 3019.76 | 3024.02 | 2999.87 | 0 |
| 1732642200 | 3021.3 | -17.54 | -0.58 | 3029.04 | 3036.1 | 3011.7399 | 0 |
| 1732555800 | 3038.84 | 19.42 | 0.64 | 3035.33 | 3042.38 | 3020.89 | 0 |
| 1732296600 | 3019.42 | 32.1 | 1.07 | 2994.16 | 3020.02 | 2971.3 | 0 |
| 1732210200 | 2987.32 | 20.31 | 0.68 | 2971.01 | 2988.05 | 2952.56 | 0 |
| 1732123800 | 2967.01 | -8.16 | -0.27 | 2989.18 | 2994.5 | 2960.84 | 0 |
| 1732037400 | 2975.17 | -24.44 | -0.81 | 2995.79 | 3003.29 | 2937.43 | 0 |
| 1731951000 | 2999.61 | -8.11 | -0.27 | 3011.09 | 3017.08 | 2986.6 | 0 |
| 1731691800 | 3007.7199 | -4.35 | -0.14 | 2998.48 | 3016.9899 | 2990 | 0 |
| 1731605400 | 3012.07 | 44.43 | 1.50 | 2968.37 | 3019.56 | 2962.46 | 0 |
| 1731519000 | 2967.64 | -2.08 | -0.07 | 2962.4899 | 2985.59 | 2941.13 | 0 |
| 1731432600 | 2969.7199 | -58.83 | -1.94 | 3015.3 | 3019.48 | 2966.14 | 0 |
| 1731346200 | 3028.55 | 33.68 | 1.12 | 3014.79 | 3044.2 | 3013.68 | 0 |
| 1731087000 | 2994.87 | -20.83 | -0.69 | 3022.79 | 3022.79 | 2984.2199 | 0 |
| 1731000600 | 3015.7 | 41.08 | 1.38 | 2984.58 | 3027.82 | 2984.2 | 0 |
| 1730914200 | 2974.62 | -35.51 | -1.18 | 3029.94 | 3058.95 | 2971.01 | 0 |
| 1730827800 | 3010.13 | 15.24 | 0.51 | 2996.9899 | 3010.69 | 2987.23 | 0 |
| 1730741400 | 2994.89 | -13.25 | -0.44 | 3005.61 | 3014.84 | 2994.87 | 0 |
| 1730482200 | 3008.14 | 27.2 | 0.91 | 2983.14 | 3013.75 | 2982.2199 | 0 |
| 1730395800 | 2980.94 | -26.45 | -0.88 | 2996.05 | 2996.28 | 2967.06 | 0 |
| 1730309400 | 3007.39 | -34.34 | -1.13 | 3030.39 | 3032.88 | 2999.26 | 0 |
| 1730223000 | 3041.73 | -10.61 | -0.35 | 3060.35 | 3067.62 | 3041.31 | 0 |
| 1730136600 | 3052.34 | 9.83 | 0.32 | 3051.77 | 3058.07 | 3032.8 | 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
