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 | -0.9 | -0.0279781148968 | 3216.8 | 3234.9 | 3215.3 | 0 | 0 | FX |
| 4 | 124.5 | 4.02730154623 | 3091.4 | 3234.9 | 3080.1 | 0 | 0 | FX |
| 12 | 129 | 4.17894975542 | 3086.9 | 3234.9 | 3016.2 | 0 | 0 | FX |
| 26 | -19 | -0.587344276485 | 3234.9 | 3245.5 | 3016.2 | 0 | 0 | FX |
| 52 | 114.2 | 3.68185188767 | 3101.7 | 3245.5 | 3016.2 | 0 | 0 | FX |
| 156 | 955.73 | 42.285757266 | 2260.17 | 3245.5 | 1977.57 | 0 | 0 | FX |
| 260 | 1193.06 | 58.9794546281 | 2022.84 | 3245.5 | 1977.57 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742515020 | 3215.3 | -17.4 | -0.54 | 3232.7 | 3232.7 | 3215.3 | 0 |
| 1742428620 | 3232.7 | -2.2 | -0.07 | 3234.9 | 3234.9 | 3232.7 | 0 |
| 1742342220 | 3234.9 | 4.3 | 0.13 | 3230.6 | 3234.9 | 3230.6 | 0 |
| 1742255820 | 3230.6 | 1.8 | 0.06 | 3228.8 | 3230.6 | 3228.8 | 0 |
| 1742169420 | 3228.8 | 0 | 0.00 | 3228.8 | 3228.8 | 3228.8 | 0 |
| 1742083020 | 3228.8 | 0 | 0.00 | 3228.8 | 3228.8 | 3228.8 | 0 |
| 1741996620 | 3228.8 | 12 | 0.37 | 3216.8 | 3228.8 | 3216.8 | 0 |
| 1741910220 | 3216.8 | -13.2 | -0.41 | 3230 | 3230 | 3216.8 | 0 |
| 1741823820 | 3230 | -0.6 | -0.02 | 3230.6 | 3230.6 | 3230 | 0 |
| 1741737420 | 3230.6 | 16 | 0.50 | 3214.6 | 3230.6 | 3214.6 | 0 |
| 1741651020 | 3214.6 | 0.4 | 0.01 | 3214.2 | 3214.6 | 3214.2 | 0 |
| 1741564620 | 3214.2 | 0 | 0.00 | 3214.2 | 3214.2 | 3214.2 | 0 |
| 1741478220 | 3214.2 | 0 | 0.00 | 3214.2 | 3214.2 | 3214.2 | 0 |
| 1741391820 | 3214.2 | 14.9 | 0.47 | 3199.3 | 3214.2 | 3199.3 | 0 |
| 1741305420 | 3199.3 | 36.1 | 1.14 | 3163.2 | 3199.3 | 3163.2 | 0 |
| 1741219020 | 3163.2 | 39.8 | 1.27 | 3123.4 | 3163.2 | 3123.4 | 0 |
| 1741132620 | 3123.4 | 27.2 | 0.88 | 3096.2 | 3123.4 | 3096.2 | 0 |
| 1741046220 | 3096.2 | 16.1 | 0.52 | 3080.1 | 3096.2 | 3080.1 | 0 |
| 1740959820 | 3080.1 | 0 | 0.00 | 3080.1 | 3080.1 | 3080.1 | 0 |
| 1740873420 | 3080.1 | 0 | 0.00 | 3080.1 | 3080.1 | 3080.1 | 0 |
| 1740787020 | 3080.1 | -22.7 | -0.73 | 3102.8 | 3102.8 | 3080.1 | 0 |
| 1740700620 | 3102.8 | -4.7 | -0.15 | 3107.5 | 3107.5 | 3102.8 | 0 |
| 1740614220 | 3107.5 | 0.9 | 0.03 | 3106.6 | 3107.5 | 3106.6 | 0 |
| 1740527820 | 3106.6 | 6.2 | 0.20 | 3100.4 | 3106.6 | 3100.4 | 0 |
| 1740441420 | 3100.4 | -0.1 | -0.00 | 3100.5 | 3100.5 | 3100.4 | 0 |
| 1740355020 | 3100.5 | 0 | 0.00 | 3100.5 | 3100.5 | 3100.5 | 0 |
| 1740268620 | 3100.5 | 0 | 0.00 | 3100.5 | 3100.5 | 3100.5 | 0 |
| 1740182220 | 3100.5 | 9.1 | 0.29 | 3091.4 | 3100.5 | 3091.4 | 0 |
| 1740095820 | 3091.4 | 4.4 | 0.14 | 3087 | 3091.4 | 3087 | 0 |
| 1740009420 | 3087 | -11.2 | -0.36 | 3098.2 | 3098.2 | 3087 | 0 |
| 1739923020 | 3098.2 | -5.5 | -0.18 | 3103.7 | 3103.7 | 3098.2 | 0 |
| 1739836620 | 3103.7 | 4.1 | 0.13 | 3099.6 | 3103.7 | 3099.6 | 0 |
| 1739750220 | 3099.6 | 0 | 0.00 | 3099.6 | 3099.6 | 3099.6 | 0 |
| 1739663820 | 3099.6 | 0 | 0.00 | 3099.6 | 3099.6 | 3099.6 | 0 |
| 1739577420 | 3099.6 | 19.6 | 0.64 | 3080 | 3099.6 | 3080 | 0 |
| 1739491020 | 3080 | 8.3 | 0.27 | 3071.7 | 3080 | 3071.7 | 0 |
| 1739404620 | 3071.7 | 15.8 | 0.52 | 3055.9 | 3071.7 | 3055.9 | 0 |
| 1739318220 | 3055.9 | 0.4 | 0.01 | 3055.5 | 3055.9 | 3055.5 | 0 |
| 1739231820 | 3055.5 | -18.2 | -0.59 | 3073.7 | 3073.7 | 3055.5 | 0 |
| 1739145420 | 3073.7 | 0 | 0.00 | 3073.7 | 3073.7 | 3073.7 | 0 |
| 1739059020 | 3073.7 | 0 | 0.00 | 3073.7 | 3073.7 | 3073.7 | 0 |
| 1738972620 | 3073.7 | 6.4 | 0.21 | 3067.3 | 3073.7 | 3067.3 | 0 |
| 1738886220 | 3067.3 | -15.5 | -0.50 | 3082.8 | 3082.8 | 3067.3 | 0 |
| 1738799820 | 3082.8 | 27.4 | 0.90 | 3055.4 | 3082.8 | 3055.4 | 0 |
| 1738713420 | 3055.4 | 20.7 | 0.68 | 3034.7 | 3055.4 | 3034.7 | 0 |
| 1738627020 | 3034.7 | -36.6 | -1.19 | 3071.3 | 3071.3 | 3034.7 | 0 |
| 1738540620 | 3071.3 | 0 | 0.00 | 3071.3 | 3071.3 | 3071.3 | 0 |
| 1738454220 | 3071.3 | 0 | 0.00 | 3071.3 | 3071.3 | 3071.3 | 0 |
| 1738367820 | 3071.3 | -4.4 | -0.14 | 3075.7 | 3075.7 | 3071.3 | 0 |
| 1738281420 | 3075.7 | -2.9 | -0.09 | 3078.6 | 3078.6 | 3075.7 | 0 |
| 1738195020 | 3078.6 | -6.2 | -0.20 | 3084.8 | 3084.8 | 3078.6 | 0 |
| 1738108620 | 3084.8 | -26.6 | -0.85 | 3111.4 | 3111.4 | 3084.8 | 0 |
| 1738022220 | 3111.4 | 8.3 | 0.27 | 3103.1 | 3111.4 | 3103.1 | 0 |
| 1737935820 | 3103.1 | 0 | 0.00 | 3103.1 | 3103.1 | 3103.1 | 0 |
| 1737849420 | 3103.1 | 0 | 0.00 | 3103.1 | 3103.1 | 3103.1 | 0 |
| 1737763020 | 3103.1 | 24.7 | 0.80 | 3078.4 | 3103.1 | 3078.4 | 0 |
| 1737676620 | 3078.4 | -11.6 | -0.38 | 3090 | 3090 | 3078.4 | 0 |
| 1737590220 | 3090 | 26.4 | 0.86 | 3063.6 | 3090 | 3063.6 | 0 |
| 1737503820 | 3063.6 | 8.1 | 0.27 | 3055.5 | 3063.6 | 3055.5 | 0 |
| 1737417420 | 3055.5 | 6.5 | 0.21 | 3049 | 3055.5 | 3049 | 0 |
| 1737331020 | 3049 | 0 | 0.00 | 3049 | 3049 | 3049 | 0 |
| 1737244620 | 3049 | 0 | 0.00 | 3049 | 3049 | 3049 | 0 |
| 1737158220 | 3049 | 4.6 | 0.15 | 3044.4 | 3049 | 3044.4 | 0 |
| 1737071820 | 3044.4 | -3.1 | -0.10 | 3047.5 | 3047.5 | 3044.4 | 0 |
| 1736985420 | 3047.5 | 13.9 | 0.46 | 3033.6 | 3047.5 | 3033.6 | 0 |
| 1736899020 | 3033.6 | 17.4 | 0.58 | 3016.2 | 3033.6 | 3016.2 | 0 |
| 1736812620 | 3016.2 | -31.2 | -1.02 | 3047.4 | 3047.4 | 3016.2 | 0 |
| 1736726220 | 3047.4 | 0 | 0.00 | 3047.4 | 3047.4 | 3047.4 | 0 |
| 1736639820 | 3047.4 | 0 | 0.00 | 3047.4 | 3047.4 | 3047.4 | 0 |
| 1736553420 | 3047.4 | 0.3 | 0.01 | 3047.1 | 3047.4 | 3047.1 | 0 |
| 1736467020 | 3047.1 | 1.2 | 0.04 | 3045.9 | 3047.1 | 3045.9 | 0 |
| 1736380620 | 3045.9 | -34.2 | -1.11 | 3080.1 | 3080.1 | 3045.9 | 0 |
| 1736294220 | 3080.1 | -2.4 | -0.08 | 3082.5 | 3082.5 | 3080.1 | 0 |
| 1736207820 | 3082.5 | 36.9 | 1.21 | 3045.6 | 3082.5 | 3045.6 | 0 |
| 1736121420 | 3045.6 | 0 | 0.00 | 3045.6 | 3045.6 | 3045.6 | 0 |
| 1736035020 | 3045.6 | 0 | 0.00 | 3045.6 | 3045.6 | 3045.6 | 0 |
| 1735948620 | 3045.6 | -10 | -0.33 | 3055.6 | 3055.6 | 3045.6 | 0 |
| 1735862220 | 3055.6 | -23.1 | -0.75 | 3055.6 | 3078.7 | 3055.6 | 0 |
| 1735775820 | 3078.7 | -11 | -0.36 | 3078.7 | 3078.7 | 3078.7 | 0 |
| 1735689420 | 3089.7 | 0 | 0.00 | 3089.7 | 3089.7 | 3089.7 | 0 |
| 1735603020 | 3089.7 | 2.8 | 0.09 | 3086.9 | 3089.7 | 3086.9 | 0 |
| 1735516620 | 3086.9 | 0 | 0.00 | 3086.9 | 3086.9 | 3086.9 | 0 |
| 1735430220 | 3086.9 | 0 | 0.00 | 3086.9 | 3086.9 | 3086.9 | 0 |
| 1735343760 | 3086.9 | 13.1 | 0.43 | 3086.9 | 3086.9 | 3073.8 | 0 |
| 1735257420 | 3073.8 | 0 | 0.00 | 3073.8 | 3073.8 | 3073.8 | 0 |
| 1735171020 | 3073.8 | 0 | 0.00 | 3073.8 | 3073.8 | 3073.8 | 0 |
| 1735084620 | 3073.8 | -1 | -0.03 | 3074.8 | 3074.8 | 3073.8 | 0 |
| 1734998220 | 3074.8 | 2.5 | 0.08 | 3072.3 | 3074.8 | 3072.3 | 0 |
| 1734911820 | 3072.3 | 0 | 0.00 | 3072.3 | 3072.3 | 3072.3 | 0 |
| 1734825420 | 3072.3 | 0 | 0.00 | 3072.3 | 3072.3 | 3072.3 | 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
