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 | 168.4 | 0.994038132342 | 16941 | 17406.3 | 16836.3 | 0 | 0 | IX |
| 4 | 263.7 | 1.56538463822 | 16845.7 | 17406.3 | 16341.3 | 0 | 0 | IX |
| 12 | 362 | 2.16152955086 | 16747.4 | 17445.1 | 15889.7 | 0 | 0 | IX |
| 26 | 1010.4 | 6.2761662215 | 16099 | 18409.5 | 15381.2 | 0 | 0 | IX |
| 52 | -836.6 | -4.66176306698 | 17946 | 19001.6 | 15381.2 | 0 | 0 | IX |
| 156 | -538 | -3.04860772692 | 17647.4 | 19609.2 | 14261.7 | 0 | 0 | IX |
| 260 | 3274.3 | 23.6666160707 | 13835.1 | 19609.2 | 9368 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739855700 | 17103.9 | -42.7 | -0.25 | 17146.6 | 17210.5 | 17027.9 | 0 |
| 1739769300 | 17146.6 | -51.4 | -0.30 | 17198 | 17198 | 17055.5 | 0 |
| 1739510100 | 17198 | 43.4 | 0.25 | 17154.6 | 17406.3 | 17154.6 | 0 |
| 1739423700 | 17154.6 | 256.6 | 1.52 | 16898 | 17209.5 | 16898 | 0 |
| 1739337300 | 16898 | -71 | -0.42 | 16969 | 16970.2 | 16836.3 | 0 |
| 1739250900 | 16969 | 28 | 0.17 | 16941 | 17048.7 | 16921.8 | 0 |
| 1739164500 | 16941 | -121.7 | -0.71 | 17062.7 | 17087.8 | 16910 | 0 |
| 1738905300 | 17062.7 | 49.2 | 0.29 | 17013.5 | 17112.9 | 17013.5 | 0 |
| 1738818900 | 17013.5 | 144.9 | 0.86 | 16868.6 | 17024.7 | 16805.8 | 0 |
| 1738732500 | 16868.6 | 266.6 | 1.61 | 16602 | 16999.5 | 16602 | 0 |
| 1738646100 | 16602 | 153.7 | 0.93 | 16448.3 | 16646 | 16448.3 | 0 |
| 1738559700 | 16448.3 | -324.9 | -1.94 | 16773.2 | 16773.2 | 16341.3 | 0 |
| 1738300500 | 16773.2 | 181.2 | 1.09 | 16592 | 16861.4 | 16592 | 0 |
| 1738214100 | 16592 | 69.8 | 0.42 | 16522.2 | 16662.4 | 16522.2 | 0 |
| 1738127700 | 16522.2 | -17.2 | -0.10 | 16539.4 | 16601.599 | 16446.599 | 0 |
| 1738041300 | 16539.4 | -49.2 | -0.30 | 16588.599 | 16637.3 | 16533.2 | 0 |
| 1737695700 | 16588.599 | 9.5 | 0.06 | 16579.099 | 16630.599 | 16490.7 | 0 |
| 1737609300 | 16579.099 | -258 | -1.53 | 16837.1 | 16837.1 | 16541.5 | 0 |
| 1737522900 | 16837.1 | -159.4 | -0.94 | 16996.5 | 16996.5 | 16784.8 | 0 |
| 1737436500 | 16996.5 | 150.8 | 0.90 | 16845.7 | 17067.8 | 16821.9 | 0 |
| 1737350100 | 16845.7 | 36.9 | 0.22 | 16808.8 | 16960.6 | 16796.5 | 0 |
| 1737090900 | 16808.8 | 48.8 | 0.29 | 16760 | 16889 | 16671.2 | 0 |
| 1737004500 | 16760 | 168.8 | 1.02 | 16591.2 | 16816 | 16591.2 | 0 |
| 1736918100 | 16591.2 | 1.1 | 0.01 | 16590.099 | 16732.599 | 16569.4 | 0 |
| 1736831700 | 16590.099 | 246.2 | 1.51 | 16343.9 | 16590.099 | 16343.9 | 0 |
| 1736745300 | 16343.9 | -34.3 | -0.21 | 16378.2 | 16405.8 | 16304 | 0 |
| 1736486100 | 16378.2 | 155.3 | 0.96 | 16222.9 | 16400.2 | 16222.9 | 0 |
| 1736399700 | 16222.9 | 10.9 | 0.07 | 16212 | 16222.9 | 16089 | 0 |
| 1736313300 | 16212 | 257.4 | 1.61 | 15954.6 | 16238.6 | 15954.6 | 0 |
| 1736226900 | 15954.6 | -87.4 | -0.54 | 16042 | 16103.6 | 15889.7 | 0 |
| 1736140500 | 16042 | -221.4 | -1.36 | 16263.4 | 16263.4 | 16007.4 | 0 |
| 1735881300 | 16263.4 | -37.3 | -0.23 | 16300.7 | 16363.9 | 16244.2 | 0 |
| 1735794900 | 16300.7 | 175.7 | 1.09 | 16125 | 16302.1 | 16125 | 0 |
| 1735617660 | 16125 | -137.1 | -0.84 | 16262.1 | 16262.1 | 16079 | 0 |
| 1735535700 | 16262.1 | 0.6 | 0.00 | 16261.5 | 16286.1 | 16186.2 | 0 |
| 1735276500 | 16261.5 | 57 | 0.35 | 16204.5 | 16391.9 | 16198.1 | 0 |
| 1735014060 | 16204.5 | -53.9 | -0.33 | 16258.4 | 16266 | 16162.6 | 0 |
| 1734930900 | 16258.4 | 157.9 | 0.98 | 16100.5 | 16258.4 | 16073.8 | 0 |
| 1734671700 | 16100.5 | -89.5 | -0.55 | 16190 | 16190 | 16029.6 | 0 |
| 1734585300 | 16190 | -333.4 | -2.02 | 16523.4 | 16523.4 | 16092.4 | 0 |
| 1734498900 | 16523.4 | -31.9 | -0.19 | 16555.3 | 16652.7 | 16509.9 | 0 |
| 1734412500 | 16555.3 | -17.2 | -0.10 | 16572.5 | 16623.4 | 16460.3 | 0 |
| 1734326100 | 16572.5 | -345.1 | -2.04 | 16917.6 | 16917.6 | 16524.2 | 0 |
| 1734066900 | 16917.6 | -317 | -1.84 | 17234.6 | 17234.6 | 16874 | 0 |
| 1733980500 | 17234.6 | -51.6 | -0.30 | 17286.2 | 17359.9 | 17230.8 | 0 |
| 1733894100 | 17286.2 | -71.8 | -0.41 | 17358 | 17391.4 | 17242.1 | 0 |
| 1733807700 | 17358 | 511.3 | 3.04 | 16846.7 | 17445.1 | 16846.7 | 0 |
| 1733721300 | 16846.7 | -70 | -0.41 | 16916.7 | 16916.7 | 16656.5 | 0 |
| 1733462100 | 16916.7 | -76.2 | -0.45 | 16992.9 | 16992.9 | 16827 | 0 |
| 1733375700 | 16992.9 | -27.8 | -0.16 | 17020.7 | 17020.7 | 16897.4 | 0 |
| 1733289300 | 17020.7 | 105.7 | 0.62 | 16915 | 17079.6 | 16880.7 | 0 |
| 1733202900 | 16915 | -8.9 | -0.05 | 16923.9 | 17000.3 | 16905.3 | 0 |
| 1733116500 | 16923.9 | 32.7 | 0.19 | 16891.2 | 16979.6 | 16889.1 | 0 |
| 1732857300 | 16891.2 | 136.9 | 0.82 | 16754.3 | 16896 | 16653 | 0 |
| 1732770900 | 16754.3 | 38.6 | 0.23 | 16715.7 | 16800.5 | 16715.7 | 0 |
| 1732684500 | 16715.7 | 27.8 | 0.17 | 16687.9 | 16744.4 | 16653.3 | 0 |
| 1732598100 | 16687.9 | -59.5 | -0.36 | 16747.4 | 16840.2 | 16686.599 | 0 |
| 1732511700 | 16747.4 | -40.2 | -0.24 | 16787.6 | 16955.5 | 16722.8 | 0 |
| 1732252500 | 16787.6 | 140.2 | 0.84 | 16647.4 | 16849.1 | 16647.4 | 0 |
| 1732166100 | 16647.4 | -4.8 | -0.03 | 16652.2 | 16730.3 | 16593.7 | 0 |
| 1732079700 | 16652.2 | -67.4 | -0.40 | 16719.599 | 16813.4 | 16645.8 | 0 |
| 1731993300 | 16719.599 | 21.1 | 0.13 | 16698.5 | 16873 | 16660.8 | 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
