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 | -6.9 | -0.247658016582 | 2786.1 | 2951.7 | 2742.2 | 0 | 0 | IX |
| 4 | 264.4 | 10.5137585494 | 2514.8 | 2951.7 | 2435 | 0 | 0 | IX |
| 12 | 255.6 | 10.1283880171 | 2523.6 | 2951.7 | 2435 | 0 | 0 | IX |
| 26 | 516.6 | 22.8321400159 | 2262.6 | 2951.7 | 2139.9 | 0 | 0 | IX |
| 52 | 1080.4 | 63.597833765 | 1698.8 | 2951.7 | 1645.9 | 0 | 0 | IX |
| 156 | 406.3 | 17.1225083231 | 2372.9 | 2951.7 | 1242.6 | 0 | 0 | IX |
| 260 | 1350.8 | 94.5673480818 | 1428.4 | 2951.7 | 818.9 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 2779.2 | -129.5 | -4.45 | 2908.7 | 2914.9 | 2742.2 | 0 |
| 1732166100 | 2908.7 | 3.5 | 0.12 | 2905.2 | 2925.6 | 2892.3 | 0 |
| 1732079700 | 2905.2 | -24.1 | -0.82 | 2929.3 | 2929.3 | 2893 | 0 |
| 1731993300 | 2929.3 | 88.6 | 3.12 | 2840.7 | 2951.7 | 2835.3 | 0 |
| 1731906900 | 2840.7 | -22.7 | -0.79 | 2863.4 | 2863.4 | 2816.6 | 0 |
| 1731647700 | 2863.4 | 26.6 | 0.94 | 2836.8 | 2864.7 | 2830.3 | 0 |
| 1731561300 | 2836.8 | 50.7 | 1.82 | 2786.1 | 2854.8 | 2786.1 | 0 |
| 1731474900 | 2786.1 | -27.3 | -0.97 | 2813.4 | 2824.8 | 2786.1 | 0 |
| 1731388500 | 2813.4 | 38.7 | 1.39 | 2774.7 | 2813.4 | 2774.7 | 0 |
| 1731302100 | 2774.7 | 38.1 | 1.39 | 2736.6 | 2776.5 | 2735.3 | 0 |
| 1731042900 | 2736.6 | 47.3 | 1.76 | 2689.3 | 2747.3 | 2689.3 | 0 |
| 1730956500 | 2689.3 | 20.1 | 0.75 | 2669.2 | 2698.4 | 2665.9 | 0 |
| 1730870100 | 2669.2 | 49.5 | 1.89 | 2619.7 | 2671.6 | 2619.7 | 0 |
| 1730783700 | 2619.7 | -10.3 | -0.39 | 2630 | 2630 | 2585.6 | 0 |
| 1730697300 | 2630 | 44.1 | 1.71 | 2585.9 | 2638.9 | 2585.9 | 0 |
| 1730438100 | 2585.9 | -11.3 | -0.44 | 2597.2 | 2597.2 | 2564 | 0 |
| 1730351700 | 2597.2 | 13.5 | 0.52 | 2583.7 | 2600.5 | 2578.7 | 0 |
| 1730265300 | 2583.7 | -8.2 | -0.32 | 2591.9 | 2610.1 | 2579.2 | 0 |
| 1730178900 | 2591.9 | 18.9 | 0.73 | 2573 | 2601.6 | 2573 | 0 |
| 1730092500 | 2573 | 49.6 | 1.97 | 2523.4 | 2574.4 | 2523.4 | 0 |
| 1729833300 | 2523.4 | 81.6 | 3.34 | 2441.8 | 2584.6 | 2441.8 | 0 |
| 1729746900 | 2441.8 | -73 | -2.90 | 2514.8 | 2514.8 | 2435 | 0 |
| 1729660500 | 2514.8 | -25.2 | -0.99 | 2540 | 2556.6 | 2506.7 | 0 |
| 1729574100 | 2540 | -9.9 | -0.39 | 2549.9 | 2559.5 | 2488.8 | 0 |
| 1729487700 | 2549.9 | -78.1 | -2.97 | 2628 | 2637.1 | 2494.8 | 0 |
| 1729228500 | 2628 | -42.9 | -1.61 | 2670.9 | 2670.9 | 2619.2 | 0 |
| 1729142100 | 2670.9 | -29.1 | -1.08 | 2700 | 2719.3 | 2667.3 | 0 |
| 1729055700 | 2700 | -36.9 | -1.35 | 2736.9 | 2738.2 | 2700 | 0 |
| 1728969300 | 2736.9 | 28.1 | 1.04 | 2708.8 | 2743.5 | 2708.8 | 0 |
| 1728882900 | 2708.8 | -15.6 | -0.57 | 2724.4 | 2733.7 | 2695.7 | 0 |
| 1728623700 | 2724.4 | 6.5 | 0.24 | 2717.9 | 2726.5 | 2705.8 | 0 |
| 1728537300 | 2717.9 | 6.4 | 0.24 | 2711.5 | 2726.8 | 2703.5 | 0 |
| 1728450900 | 2711.5 | 37.8 | 1.41 | 2673.7 | 2715.1 | 2673.7 | 0 |
| 1728364500 | 2673.7 | -28.8 | -1.07 | 2702.5 | 2702.5 | 2660.3 | 0 |
| 1728278100 | 2702.5 | 43.5 | 1.64 | 2659 | 2702.5 | 2659 | 0 |
| 1728022500 | 2659 | -31.2 | -1.16 | 2690.2 | 2690.2 | 2655.4 | 0 |
| 1727936100 | 2690.2 | 4 | 0.15 | 2686.2 | 2697.8 | 2671.9 | 0 |
| 1727849700 | 2686.2 | -43.2 | -1.58 | 2729.4 | 2731.4 | 2681.1 | 0 |
| 1727763300 | 2729.4 | 12 | 0.44 | 2717.4 | 2738.6 | 2713.6 | 0 |
| 1727676900 | 2717.4 | 19.8 | 0.73 | 2697.6 | 2719.8 | 2694.8 | 0 |
| 1727417700 | 2697.6 | 10.8 | 0.40 | 2686.8 | 2702.6 | 2672.9 | 0 |
| 1727331300 | 2686.8 | 52 | 1.97 | 2634.8 | 2686.8 | 2633.5 | 0 |
| 1727244900 | 2634.8 | -32 | -1.20 | 2666.8 | 2667.5 | 2632.2 | 0 |
| 1727158500 | 2666.8 | 7.6 | 0.29 | 2659.2 | 2666.8 | 2643.8 | 0 |
| 1727072100 | 2659.2 | 6.8 | 0.26 | 2652.4 | 2675.9 | 2624.2 | 0 |
| 1726812900 | 2652.4 | 14.7 | 0.56 | 2637.7 | 2676.7 | 2637.1 | 0 |
| 1726726500 | 2637.7 | 7.7 | 0.29 | 2630 | 2642 | 2618.8 | 0 |
| 1726640100 | 2630 | -3.4 | -0.13 | 2633.4 | 2637 | 2612 | 0 |
| 1726553700 | 2633.4 | 27.8 | 1.07 | 2605.6 | 2633.4 | 2604.8 | 0 |
| 1726467300 | 2605.6 | 10.2 | 0.39 | 2595.4 | 2629.5 | 2595.4 | 0 |
| 1726208100 | 2595.4 | -12.7 | -0.49 | 2608.1 | 2629 | 2592.4 | 0 |
| 1726121700 | 2608.1 | 26 | 1.01 | 2546 | 2610.5 | 2545 | 0 |
| 1726035300 | 2582.1 | 0 | 0.00 | 2582.1 | 2582.1 | 2582.1 | 0 |
| 1725948900 | 2582.1 | 14.8 | 0.58 | 2567.3 | 2591.1 | 2559.3 | 0 |
| 1725862500 | 2567.3 | 10.3 | 0.40 | 2557 | 2569.4 | 2519.2 | 0 |
| 1725603300 | 2557 | -9.1 | -0.35 | 2566.1 | 2570.6 | 2537.3 | 0 |
| 1725516900 | 2566.1 | 57.9 | 2.31 | 2508.2 | 2572.3 | 2507.9 | 0 |
| 1725430500 | 2508.2 | -63 | -2.45 | 2571.2 | 2571.2 | 2495 | 0 |
| 1725344100 | 2571.2 | 30.4 | 1.20 | 2540.8 | 2571.2 | 2533 | 0 |
| 1725257700 | 2540.8 | 9.7 | 0.38 | 2531.1 | 2542 | 2512.3 | 0 |
| 1724998500 | 2531.1 | 5.7 | 0.23 | 2525.4 | 2549.2 | 2525.4 | 0 |
| 1724912100 | 2525.4 | 1.8 | 0.07 | 2523.6 | 2529.1 | 2490.1 | 0 |
| 1724825700 | 2523.6 | -15.4 | -0.61 | 2539 | 2541.8 | 2507.8 | 0 |
| 1724739300 | 2539 | -34.3 | -1.33 | 2573.3 | 2573.3 | 2533.7 | 0 |
| 1724652900 | 2573.3 | -0.5 | -0.02 | 2573.8 | 2602.2 | 2571.6 | 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
