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 | -350.09 | -1.19025519991 | 29413.02 | 30237.33 | 28654.8 | 0 | 0 | IX |
| 4 | -2177.88 | -6.97126610994 | 31240.81 | 31277.12 | 28654.8 | 0 | 0 | IX |
| 12 | -2743.75 | -8.62633258171 | 31806.68 | 32299.53 | 28654.8 | 0 | 0 | IX |
| 26 | -5769.97 | -16.5647132452 | 34832.9 | 35353.85 | 28654.8 | 0 | 0 | IX |
| 52 | -1674.91 | -5.44901658672 | 30737.84 | 39893.12 | 28654.8 | 0 | 0 | IX |
| 156 | 2198.31 | 8.18291864914 | 26864.62 | 39893.12 | 19232.69 | 0 | 0 | IX |
| 260 | 7019.26 | 31.8425198708 | 22043.67 | 39893.12 | 19232.69 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732639200 | 29454.78 | -581.56 | -1.94 | 29617.96 | 29648.25 | 29249.14 | 0 |
| 1732552800 | 30036.34 | 271.19 | 0.91 | 30140.63 | 30237.33 | 29819.64 | 0 |
| 1732293600 | 29765.15 | 578.22 | 1.98 | 29357.13 | 29765.15 | 28964.36 | 0 |
| 1732207200 | 29186.93 | 93.04 | 0.32 | 29027.06 | 29190.38 | 28654.8 | 0 |
| 1732120800 | 29093.89 | -201.84 | -0.69 | 29413.02 | 29426.59 | 28952.22 | 0 |
| 1732034400 | 29295.73 | -388.13 | -1.31 | 29735.65 | 29802.52 | 28848.58 | 0 |
| 1731948000 | 29683.86 | -49.02 | -0.16 | 29755.68 | 29918.01 | 29353.2 | 0 |
| 1731688800 | 29732.88 | -343.85 | -1.14 | 29869.17 | 30085.31 | 29692.71 | 0 |
| 1731602400 | 30076.73 | 409.85 | 1.38 | 29619.93 | 30121.57 | 29543.97 | 0 |
| 1731516000 | 29666.88 | 70.44 | 0.24 | 29457.39 | 29666.88 | 29286.59 | 0 |
| 1731429600 | 29596.44 | -870.46 | -2.86 | 30148.3 | 30205.58 | 29572.98 | 0 |
| 1731343200 | 30466.9 | 327.04 | 1.09 | 30344.66 | 30576.86 | 30088.42 | 0 |
| 1731084000 | 30139.86 | -267.39 | -0.88 | 30322.64 | 30332.22 | 29795.24 | 0 |
| 1730997600 | 30407.25 | 664.01 | 2.23 | 30000.28 | 30656.45 | 29760.99 | 0 |
| 1730911200 | 29743.24 | 95.57 | 0.32 | 30247.6 | 30288.44 | 29430.69 | 0 |
| 1730824800 | 29647.67 | -1 | -3.55 | 30796.95 | 30840.61 | 29523.54 | 0 |
| 1730738400 | 30737.34 | -289.8 | -0.93 | 30925.43 | 31277.12 | 30737.34 | 0 |
| 1730479200 | 31027.14 | 124.86 | 0.40 | 30783.34 | 31136.62 | 30774.41 | 0 |
| 1730392800 | 30902.28 | -26.74 | -0.09 | 30585.15 | 31052.44 | 30568.82 | 0 |
| 1730306400 | 30929.02 | -487.13 | -1.55 | 31240.81 | 31240.81 | 30625.44 | 0 |
| 1730220000 | 31416.15 | -321.53 | -1.01 | 31701.16 | 31908.87 | 31415.77 | 0 |
| 1730133600 | 31737.68 | 146.57 | 0.46 | 31897.26 | 31923.57 | 31561.15 | 0 |
| 1729870800 | 31591.11 | 168.24 | 0.54 | 31492.94 | 31674.72 | 31312.8 | 0 |
| 1729784400 | 31422.87 | 169.42 | 0.54 | 31366.51 | 31892.21 | 31350.82 | 0 |
| 1729698000 | 31253.45 | 315.53 | 1.02 | 30901.67 | 31361.12 | 30901.67 | 0 |
| 1729611600 | 30937.92 | 94.17 | 0.31 | 30852.11 | 31066 | 30736.98 | 0 |
| 1729525200 | 30843.75 | -364.88 | -1.17 | 31294.95 | 31397.9 | 30843.75 | 0 |
| 1729266000 | 31208.63 | 264.52 | 0.85 | 31122.87 | 31431.77 | 31086.23 | 0 |
| 1729179600 | 30944.11 | 387.21 | 1.27 | 30612.48 | 31076.32 | 30581.76 | 0 |
| 1729093200 | 30556.9 | -78.77 | -0.26 | 30236.24 | 30595.46 | 30197.01 | 0 |
| 1729006800 | 30635.67 | -196.15 | -0.64 | 30990.99 | 31084.56 | 30561.79 | 0 |
| 1728920400 | 30831.82 | 475.28 | 1.57 | 30512.42 | 30937.96 | 30363.05 | 0 |
| 1728661200 | 30356.54 | 198.04 | 0.66 | 30145.85 | 30356.54 | 29681.07 | 0 |
| 1728574800 | 30158.5 | -149.4 | -0.49 | 30123.81 | 30158.5 | 29928.91 | 0 |
| 1728488400 | 30307.9 | 269.1 | 0.90 | 30108.74 | 30339.03 | 29976.2 | 0 |
| 1728402000 | 30038.8 | 24.57 | 0.08 | 29792.16 | 30150.45 | 29606.56 | 0 |
| 1728315600 | 30014.23 | 159.95 | 0.54 | 29950.91 | 30020.08 | 29609.47 | 0 |
| 1728056400 | 29854.28 | 330.68 | 1.12 | 29475.72 | 30077.41 | 29411.87 | 0 |
| 1727970000 | 29523.6 | -754.11 | -2.49 | 30176.31 | 30176.31 | 29473.49 | 0 |
| 1727883600 | 30277.71 | -6.97 | -0.02 | 30194.23 | 30697.18 | 30127.16 | 0 |
| 1727797200 | 30284.68 | -359.26 | -1.17 | 30815.77 | 30815.77 | 30256.09 | 0 |
| 1727710800 | 30643.94 | -1 | -4.76 | 32033.28 | 32040.45 | 30620.3 | 0 |
| 1727451600 | 32173.92 | 663.13 | 2.10 | 31537.18 | 32299.53 | 31531.56 | 0 |
| 1727365200 | 31510.79 | 665.76 | 2.16 | 31329.27 | 31675.96 | 31316.35 | 0 |
| 1727278800 | 30845.03 | -348.44 | -1.12 | 31002.09 | 31146.71 | 30765.97 | 0 |
| 1727192400 | 31193.47 | 167.37 | 0.54 | 31457.87 | 31457.87 | 30877.88 | 0 |
| 1727106000 | 31026.1 | 564.64 | 1.85 | 30409.61 | 31070.48 | 30380.61 | 0 |
| 1726846800 | 30461.46 | -846.63 | -2.70 | 31011.83 | 31011.83 | 30396.45 | 0 |
| 1726760400 | 31308.09 | 898.91 | 2.96 | 30745.74 | 31308.09 | 30745.74 | 0 |
| 1726674000 | 30409.18 | -306.26 | -1.00 | 30650.54 | 30728.16 | 30379.98 | 0 |
| 1726587600 | 30715.44 | 90.04 | 0.29 | 30682.53 | 31008.28 | 30658.12 | 0 |
| 1726501200 | 30625.4 | -343.29 | -1.11 | 30814.98 | 31013.89 | 30563.76 | 0 |
| 1726242000 | 30968.69 | 86.9 | 0.28 | 30866.61 | 31112.37 | 30835.21 | 0 |
| 1726155600 | 30881.79 | 142.94 | 0.47 | 31213.66 | 31213.66 | 30641.09 | 0 |
| 1726069200 | 30738.85 | -98.85 | -0.32 | 30794.33 | 31043.1 | 30600.87 | 0 |
| 1725982800 | 30837.7 | -367.57 | -1.18 | 31200.05 | 31349.5 | 30636.42 | 0 |
| 1725896400 | 31205.27 | 85.28 | 0.27 | 31261.46 | 31413.14 | 31100.97 | 0 |
| 1725637200 | 31119.99 | -363.07 | -1.15 | 31525.88 | 31801.62 | 31106.14 | 0 |
| 1725550800 | 31483.06 | -658.32 | -2.05 | 32031.05 | 32141.77 | 31462.33 | 0 |
| 1725464400 | 32141.38 | -390.41 | -1.20 | 31806.68 | 32275.81 | 31806.68 | 0 |
| 1725378000 | 32531.79 | -374.17 | -1.14 | 32903.089 | 33156.699 | 32509.17 | 0 |
| 1725291600 | 32905.96 | -229.05 | -0.69 | 33171.949 | 33171.949 | 32667.68 | 0 |
| 1725032400 | 33135.01 | 89.04 | 0.27 | 33009.8 | 33238.82 | 32970.96 | 0 |
| 1724946000 | 33045.97 | 442.58 | 1.36 | 32609.12 | 33045.97 | 32598.56 | 0 |
| 1724859600 | 32603.39 | -60.19 | -0.18 | 32696.05 | 32854.91 | 32603.39 | 0 |
| 1724773200 | 32663.58 | 273.35 | 0.84 | 32437.77 | 32786.989 | 32433.01 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
