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 | -19.2 | -0.835872877667 | 2297 | 2297 | 2239 | 0 | 0 | IX |
| 4 | -79.3 | -3.3643035934 | 2357.1 | 2357.1 | 2232.8 | 0 | 0 | IX |
| 12 | 116.8 | 5.40490513651 | 2161 | 2371.1 | 2071.4 | 0 | 0 | IX |
| 26 | 38.5 | 1.71928727727 | 2239.3 | 2371.1 | 1957.2 | 0 | 0 | IX |
| 52 | 350.6 | 18.1921959319 | 1927.2 | 2371.1 | 1878.1 | 0 | 0 | IX |
| 156 | -429.8 | -15.8738366081 | 2707.6 | 2813.9 | 1838.5 | 0 | 0 | IX |
| 260 | 686.6 | 43.1498240322 | 1591.2 | 2813.9 | 745.2 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 2283.9 | 25.6 | 1.13 | 2258.3 | 2283.9 | 2258.3 | 0 |
| 1731906900 | 2258.3 | 7.5 | 0.33 | 2250.8 | 2266.2 | 2239 | 0 |
| 1731647700 | 2250.8 | -4.3 | -0.19 | 2255.1 | 2261.1 | 2248.2 | 0 |
| 1731561300 | 2255.1 | -14.5 | -0.64 | 2269.6 | 2278.9 | 2252.8 | 0 |
| 1731474900 | 2269.6 | -26 | -1.13 | 2295.7 | 2295.7 | 2265.2 | 0 |
| 1731388500 | 2295.6 | -1.4 | -0.06 | 2297 | 2297 | 2271.2 | 0 |
| 1731302100 | 2297 | 4.4 | 0.19 | 2292.6 | 2297 | 2285.8 | 0 |
| 1731042900 | 2292.6 | 55.5 | 2.48 | 2237.1 | 2292.6 | 2237.1 | 0 |
| 1730956500 | 2237.1 | -33.7 | -1.48 | 2270.8 | 2273.6 | 2232.8 | 0 |
| 1730870100 | 2270.8 | 3.7 | 0.16 | 2267.1 | 2285.4 | 2267.1 | 0 |
| 1730783700 | 2267.1 | -20.3 | -0.89 | 2287.9 | 2291.7 | 2262.5 | 0 |
| 1730697300 | 2287.4 | -30.9 | -1.33 | 2317.9 | 2321.1 | 2280.9 | 0 |
| 1730438100 | 2318.3 | -7.4 | -0.32 | 2325.3 | 2325.3 | 2301.9 | 0 |
| 1730351700 | 2325.7 | 3.9 | 0.17 | 2320.4 | 2331.1 | 2320.2 | 0 |
| 1730265300 | 2321.8 | -6 | -0.26 | 2329.6 | 2334.6 | 2317.9 | 0 |
| 1730178900 | 2327.8 | -4.4 | -0.19 | 2330.5 | 2339.3 | 2320.7 | 0 |
| 1730092500 | 2332.2 | -3.3 | -0.14 | 2336.3 | 2344.5 | 2322.7 | 0 |
| 1729833300 | 2335.5 | 20.6 | 0.89 | 2315 | 2335.5 | 2315 | 0 |
| 1729746900 | 2314.9 | -11.4 | -0.49 | 2326.3 | 2328.3 | 2309.5 | 0 |
| 1729660500 | 2326.3 | -12.6 | -0.54 | 2338.9 | 2341.2 | 2321.1 | 0 |
| 1729574100 | 2338.9 | -18.2 | -0.77 | 2357.1 | 2357.1 | 2325.6 | 0 |
| 1729487700 | 2357.1 | 12.5 | 0.53 | 2344.9 | 2371.1 | 2344.9 | 0 |
| 1729228500 | 2344.6 | -5.3 | -0.23 | 2350.8 | 2356.9 | 2340.7 | 0 |
| 1729142100 | 2349.9 | 13.8 | 0.59 | 2337 | 2356.5 | 2337 | 0 |
| 1729055700 | 2336.1 | -19 | -0.81 | 2355.1 | 2355.7 | 2329.5 | 0 |
| 1728969300 | 2355.1 | 15.6 | 0.67 | 2339.5 | 2355.1 | 2337.8 | 0 |
| 1728882900 | 2339.5 | 8.5 | 0.36 | 2331.9 | 2344.1 | 2326 | 0 |
| 1728623700 | 2331 | 8.9 | 0.38 | 2322.1 | 2340.8 | 2321.6 | 0 |
| 1728537300 | 2322.1 | 30.6 | 1.34 | 2291.5 | 2322.8 | 2291.5 | 0 |
| 1728450900 | 2291.5 | -2.8 | -0.12 | 2294.6 | 2296.4 | 2281.8 | 0 |
| 1728364500 | 2294.3 | -22.1 | -0.95 | 2316.4 | 2318.9 | 2287.3 | 0 |
| 1728278100 | 2316.4 | 29.9 | 1.31 | 2286.5 | 2318.5 | 2286.5 | 0 |
| 1728022500 | 2286.5 | -10.4 | -0.45 | 2297.8 | 2297.8 | 2273.1 | 0 |
| 1727936100 | 2296.9 | -17.3 | -0.75 | 2315.3 | 2325 | 2284.7 | 0 |
| 1727849700 | 2314.2 | 7.9 | 0.34 | 2307.2 | 2327.3 | 2301.3 | 0 |
| 1727763300 | 2306.3 | -15.2 | -0.65 | 2322.4 | 2323.1 | 2301.7 | 0 |
| 1727676900 | 2321.5 | 16.6 | 0.72 | 2304.9 | 2322.1 | 2304.9 | 0 |
| 1727417700 | 2304.9 | 21.9 | 0.96 | 2283 | 2305.9 | 2283 | 0 |
| 1727331300 | 2283 | 42.1 | 1.88 | 2240.9 | 2283 | 2240.4 | 0 |
| 1727244900 | 2240.9 | -0.6 | -0.03 | 2241.5 | 2261.9 | 2238.6 | 0 |
| 1727158500 | 2241.5 | 23.5 | 1.06 | 2218.1 | 2241.5 | 2216.6 | 0 |
| 1727072100 | 2218 | 9.5 | 0.43 | 2208.5 | 2221.4 | 2205.8 | 0 |
| 1726812900 | 2208.5 | 13.4 | 0.61 | 2195.1 | 2217.7 | 2195.1 | 0 |
| 1726726500 | 2195.1 | 41.8 | 1.94 | 2153.3 | 2196.6 | 2153.3 | 0 |
| 1726640100 | 2153.3 | -0.7 | -0.03 | 2154.8 | 2164.6 | 2145.9 | 0 |
| 1726553700 | 2154 | 3.3 | 0.15 | 2150.7 | 2160.9 | 2147.7 | 0 |
| 1726467300 | 2150.7 | -14.4 | -0.67 | 2165.1 | 2178.6 | 2148 | 0 |
| 1726208100 | 2165.1 | 3 | 0.14 | 2162.1 | 2177.6 | 2158.4 | 0 |
| 1726121700 | 2162.1 | 53.5 | 2.54 | 2108.7 | 2162.1 | 2108.7 | 0 |
| 1726035300 | 2108.6 | 2.9 | 0.14 | 2105.7 | 2121.6 | 2105.3 | 0 |
| 1725948900 | 2105.7 | 5.4 | 0.26 | 2100.3 | 2108.4 | 2094.4 | 0 |
| 1725862500 | 2100.3 | 6.9 | 0.33 | 2093.4 | 2100.7 | 2071.4 | 0 |
| 1725603300 | 2093.4 | -3.3 | -0.16 | 2096.7 | 2102.9 | 2089 | 0 |
| 1725516900 | 2096.7 | -2.1 | -0.10 | 2098.8 | 2113.9 | 2092.4 | 0 |
| 1725430500 | 2098.8 | -63.9 | -2.95 | 2162.7 | 2162.7 | 2094.3 | 0 |
| 1725344100 | 2162.7 | -17 | -0.78 | 2179.7 | 2182.1 | 2161.2 | 0 |
| 1725257700 | 2179.7 | 1 | 0.05 | 2178.7 | 2181.8 | 2170 | 0 |
| 1724998500 | 2178.7 | 49.3 | 2.32 | 2129.4 | 2178.7 | 2129.4 | 0 |
| 1724912100 | 2129.4 | -25.7 | -1.19 | 2155.1 | 2155.1 | 2126 | 0 |
| 1724825700 | 2155.1 | 4.2 | 0.20 | 2150.9 | 2162.2 | 2144.7 | 0 |
| 1724739300 | 2150.9 | -10.1 | -0.47 | 2161 | 2161 | 2144.2 | 0 |
| 1724652900 | 2161 | 25.8 | 1.21 | 2136.1 | 2171.5 | 2136.1 | 0 |
| 1724393700 | 2135.2 | -6.8 | -0.32 | 2142.1 | 2142.1 | 2126.7 | 0 |
| 1724307300 | 2142 | 12 | 0.56 | 2130.1 | 2143.8 | 2130.1 | 0 |
| 1724220900 | 2130 | 32.4 | 1.54 | 2093.1 | 2130 | 2091.4 | 0 |
| 1724134500 | 2097.6 | 1.2 | 0.06 | 2096.4 | 2115 | 2095.6 | 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
