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 | 15.2 | 1.4607238271 | 1040.58 | 1055.78 | 1034.47 | 0 | 0 | IX |
| 4 | -6.77 | -0.637146487224 | 1062.55 | 1069.97 | 1030.44 | 0 | 0 | IX |
| 12 | -30.97 | -2.84978145848 | 1086.75 | 1102.08 | 1017.26 | 0 | 0 | IX |
| 26 | -42.08 | -3.83291130017 | 1097.86 | 1132.67 | 1002.59 | 0 | 0 | IX |
| 52 | 103.1 | 10.82210186 | 952.68 | 1132.67 | 921.26 | 0 | 0 | IX |
| 156 | 83.21 | 8.55568236734 | 972.57 | 1132.67 | 742.61 | 0 | 0 | IX |
| 260 | 336.5 | 46.7828940051 | 719.28 | 1132.67 | 457.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1045.07 | 8.16 | 0.79 | 1035.64 | 1045.72 | 1035.52 | 0 |
| 1735579800 | 1036.91 | -9.33 | -0.89 | 1042.75 | 1044.73 | 1034.47 | 0 |
| 1735320600 | 1046.24 | 4.09 | 0.39 | 1040.58 | 1047.69 | 1039.2 | 0 |
| 1735061400 | 1042.15 | 4.96 | 0.48 | 1042.77 | 1044.6199 | 1041.58 | 0 |
| 1734975000 | 1037.19 | -3.83 | -0.37 | 1034.88 | 1039.54 | 1031.28 | 0 |
| 1734715800 | 1041.02 | -3.86 | -0.37 | 1039.04 | 1041.77 | 1030.44 | 0 |
| 1734629400 | 1044.88 | -16.37 | -1.54 | 1048.73 | 1052.52 | 1042.22 | 0 |
| 1734543000 | 1061.25 | 3.77 | 0.36 | 1058.49 | 1062.8699 | 1058.24 | 0 |
| 1734456600 | 1057.48 | -2.33 | -0.22 | 1056.05 | 1061.31 | 1053.8599 | 0 |
| 1734370200 | 1059.81 | -3.09 | -0.29 | 1060.48 | 1061.67 | 1057.06 | 0 |
| 1734111000 | 1062.9 | -1.32 | -0.12 | 1063.32 | 1066.76 | 1061 | 0 |
| 1734024600 | 1064.22 | -2.15 | -0.20 | 1067.01 | 1067.01 | 1062.73 | 0 |
| 1733938200 | 1066.3699 | 2.71 | 0.25 | 1064.33 | 1069.97 | 1064.02 | 0 |
| 1733851800 | 1063.66 | -1.77 | -0.17 | 1062.57 | 1065.96 | 1061.1099 | 0 |
| 1733765400 | 1065.43 | 3.37 | 0.32 | 1065.16 | 1068.67 | 1059.09 | 0 |
| 1733506200 | 1062.06 | -2.66 | -0.25 | 1064.67 | 1065.21 | 1060.81 | 0 |
| 1733419800 | 1064.72 | 3.1 | 0.29 | 1062.55 | 1067.09 | 1061.8599 | 0 |
| 1733333400 | 1061.6199 | 1.87 | 0.18 | 1062.25 | 1065.15 | 1060.3699 | 0 |
| 1733247000 | 1059.75 | 2.89 | 0.27 | 1060.8599 | 1064.25 | 1056.59 | 0 |
| 1733160600 | 1056.8599 | 6.57 | 0.63 | 1049.3699 | 1056.8599 | 1048.66 | 0 |
| 1732901400 | 1050.29 | 6.38 | 0.61 | 1042.94 | 1051.47 | 1042.23 | 0 |
| 1732815000 | 1043.91 | 2.81 | 0.27 | 1049.76 | 1049.94 | 1042.31 | 0 |
| 1732728600 | 1041.1 | -0.88 | -0.08 | 1041.69 | 1043.6199 | 1038.89 | 0 |
| 1732642200 | 1041.98 | -5.57 | -0.53 | 1043.31 | 1046.32 | 1040.51 | 0 |
| 1732555800 | 1047.55 | -0.27 | -0.03 | 1052.26 | 1053.1099 | 1045.9 | 0 |
| 1732296600 | 1047.82 | 15.77 | 1.53 | 1038.05 | 1050.43 | 1033.41 | 0 |
| 1732210200 | 1032.05 | 8.62 | 0.84 | 1022.97 | 1032.55 | 1017.26 | 0 |
| 1732123800 | 1023.43 | -4.31 | -0.42 | 1030.21 | 1032.09 | 1021.45 | 0 |
| 1732037400 | 1027.74 | -4.13 | -0.40 | 1034.89 | 1036.26 | 1018.68 | 0 |
| 1731951000 | 1031.8699 | 3.03 | 0.29 | 1029.58 | 1031.8699 | 1023.51 | 0 |
| 1731691800 | 1028.84 | -13.85 | -1.33 | 1037.63 | 1039 | 1028.47 | 0 |
| 1731605400 | 1042.69 | 12.11 | 1.18 | 1030.3599 | 1043.34 | 1028.75 | 0 |
| 1731519000 | 1030.58 | 0 | 0.00 | 1030.58 | 1030.58 | 1030.58 | 0 |
| 1731432600 | 1030.58 | -15.86 | -1.52 | 1039.8 | 1042.21 | 1030.13 | 0 |
| 1731346200 | 1046.44 | 5.1 | 0.49 | 1048.6199 | 1051.08 | 1045.92 | 0 |
| 1731087000 | 1041.34 | -5.08 | -0.49 | 1048.77 | 1049.34 | 1037.1099 | 0 |
| 1731000600 | 1046.42 | 4.53 | 0.43 | 1046.51 | 1050.19 | 1041.74 | 0 |
| 1730914200 | 1041.89 | -8.9 | -0.85 | 1057.35 | 1067.54 | 1040.18 | 0 |
| 1730827800 | 1050.79 | 3.84 | 0.37 | 1049.31 | 1051.6099 | 1046.56 | 0 |
| 1730741400 | 1046.95 | -5.18 | -0.49 | 1051.13 | 1054.72 | 1046.95 | 0 |
| 1730482200 | 1052.13 | 10.32 | 0.99 | 1044.74 | 1055.57 | 1044 | 0 |
| 1730395800 | 1041.81 | -8.54 | -0.81 | 1043.74 | 1046.98 | 1036.89 | 0 |
| 1730309400 | 1050.35 | -15.71 | -1.47 | 1061.44 | 1061.6199 | 1050.1199 | 0 |
| 1730223000 | 1066.06 | -2.74 | -0.26 | 1072.14 | 1073.28 | 1065.25 | 0 |
| 1730136600 | 1068.8 | -2.48 | -0.23 | 1072.01 | 1072.02 | 1062.3699 | 0 |
| 1729873800 | 1071.28 | 3.94 | 0.37 | 1066.18 | 1072.75 | 1062.8699 | 0 |
| 1729787400 | 1067.34 | 6.74 | 0.64 | 1066.35 | 1074.33 | 1066.35 | 0 |
| 1729701000 | 1060.6 | -8.81 | -0.82 | 1068.76 | 1072.15 | 1060.1099 | 0 |
| 1729614600 | 1069.41 | -0.73 | -0.07 | 1069.94 | 1072.32 | 1064.21 | 0 |
| 1729528200 | 1070.14 | -5.88 | -0.55 | 1078.17 | 1080.35 | 1070.1 | 0 |
| 1729269000 | 1076.02 | 5.66 | 0.53 | 1072.95 | 1077.04 | 1070.84 | 0 |
| 1729182600 | 1070.3599 | -1.42 | -0.13 | 1064.35 | 1074.44 | 1061.67 | 0 |
| 1729096200 | 1071.78 | 0 | 0.00 | 1071.78 | 1071.78 | 1071.78 | 0 |
| 1729009800 | 1071.78 | -27.74 | -2.52 | 1099.67 | 1102.08 | 1071.78 | 0 |
| 1728923400 | 1099.52 | 7.79 | 0.71 | 1091.57 | 1099.58 | 1090.73 | 0 |
| 1728664200 | 1091.73 | 0.54 | 0.05 | 1086.75 | 1093.16 | 1084.82 | 0 |
| 1728577800 | 1091.19 | 0 | 0.00 | 1091.19 | 1091.19 | 1091.19 | 0 |
| 1728491400 | 1091.19 | 6.74 | 0.62 | 1083.64 | 1091.21 | 1081.81 | 0 |
| 1728405000 | 1084.45 | -3.5 | -0.32 | 1079.64 | 1086.31 | 1078.22 | 0 |
| 1728318600 | 1087.95 | 1.02 | 0.09 | 1089.85 | 1090.51 | 1081.72 | 0 |
| 1728059400 | 1086.93 | 2.48 | 0.23 | 1084.91 | 1090.69 | 1082.21 | 0 |
| 1727973000 | 1084.45 | -7.26 | -0.67 | 1089.46 | 1090.41 | 1081.51 | 0 |
| 1727886600 | 1091.71 | 7.76 | 0.72 | 1090.47 | 1093.57 | 1084.27 | 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
