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 | 665.03 | 1.71867691107 | 38694.3 | 39377.84 | 38046.38 | 0 | 0 | IX |
| 4 | 2211.55 | 5.95338402456 | 37147.78 | 39377.84 | 36750.97 | 0 | 0 | IX |
| 12 | 3414.51 | 9.49931033178 | 35944.82 | 39377.84 | 34864.11 | 0 | 0 | IX |
| 26 | 5798.63 | 17.2780365129 | 33560.7 | 39377.84 | 32950.49 | 0 | 0 | IX |
| 52 | 3228.25 | 8.93482840812 | 36131.08 | 39377.84 | 32698.66 | 0 | 0 | IX |
| 156 | 3228.25 | 8.93482840812 | 36131.08 | 39377.84 | 32698.66 | 0 | 0 | IX |
| 260 | 3228.25 | 8.93482840812 | 36131.08 | 39377.84 | 32698.66 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738773600 | 38832.15 | -135.59 | -0.35 | 38852.39 | 38855.46 | 38655.47 | 0 |
| 1738687200 | 38967.74 | 488.6 | 1.27 | 38605.48 | 38968.71 | 38161.32 | 0 |
| 1738600800 | 38479.14 | -260.63 | -0.67 | 38160.54 | 38556.41 | 38046.38 | 0 |
| 1738341600 | 38739.77 | 70.01 | 0.18 | 38798.5 | 38871.61 | 38643.61 | 0 |
| 1738255200 | 38669.76 | 73.05 | 0.19 | 38694.3 | 38712.61 | 38533.24 | 0 |
| 1738168800 | 38596.71 | 232.88 | 0.61 | 38522.59 | 38641.26 | 38397.83 | 0 |
| 1738082400 | 38363.83 | -37.47 | -0.10 | 38462.64 | 38717.39 | 38339.83 | 0 |
| 1737996000 | 38401.3 | -16.7 | -0.04 | 38311.2 | 38548.26 | 38099.43 | 0 |
| 1737736800 | 38418 | 80.79 | 0.21 | 38527.81 | 38697.97 | 38334.3 | 0 |
| 1737650400 | 38337.21 | 64.01 | 0.17 | 38082.47 | 38349.25 | 38019.66 | 0 |
| 1737564000 | 38273.2 | 0 | 0.00 | 38273.2 | 38273.2 | 38273.2 | 0 |
| 1737477600 | 38273.2 | -65.27 | -0.17 | 38278.34 | 38331.76 | 38129.04 | 0 |
| 1737391200 | 38338.47 | -128.1 | -0.33 | 38446.97 | 38556.6 | 38274.63 | 0 |
| 1737132000 | 38466.57 | 479.68 | 1.26 | 38113.67 | 38510.49 | 38105.96 | 0 |
| 1737045600 | 37986.89 | 198.11 | 0.52 | 38043.79 | 38166.44 | 37932.68 | 0 |
| 1736959200 | 37788.78 | 543.5 | 1.46 | 37359.7 | 37840.09 | 37305.75 | 0 |
| 1736872800 | 37245.28 | 315.02 | 0.85 | 37162.77 | 37350.8 | 37121.9 | 0 |
| 1736786400 | 36930.26 | -313.76 | -0.84 | 37120.86 | 37157.15 | 36750.97 | 0 |
| 1736527200 | 37244.02 | -250.66 | -0.67 | 37556.18 | 37606.99 | 37244.02 | 0 |
| 1736440800 | 37494.68 | 198.21 | 0.53 | 37147.78 | 37571.79 | 37037.92 | 0 |
| 1736354400 | 37296.47 | 138.91 | 0.37 | 37147.83 | 37466 | 37031.92 | 0 |
| 1736268000 | 37157.56 | 160.1 | 0.43 | 36946.32 | 37166.68 | 36569.79 | 0 |
| 1736181600 | 36997.46 | 663.66 | 1.83 | 36472.17 | 36998.89 | 36380.74 | 0 |
| 1735922400 | 36333.8 | -258.84 | -0.71 | 36590.44 | 36595.17 | 36262 | 0 |
| 1735836000 | 36592.64 | 201.83 | 0.55 | 36559.19 | 36670.32 | 35991.31 | 0 |
| 1735576800 | 36390.81 | 25.14 | 0.07 | 36268.46 | 36539.91 | 36166.04 | 0 |
| 1735317600 | 36365.67 | 444.78 | 1.24 | 36006.72 | 36366.16 | 35813.34 | 0 |
| 1734972000 | 35920.89 | -37.87 | -0.11 | 35839.27 | 36033.66 | 35717.87 | 0 |
| 1734712800 | 35958.76 | 1.58 | 0.00 | 35681.09 | 35975.42 | 35426.3 | 0 |
| 1734626400 | 35957.18 | -652.22 | -1.78 | 36216.37 | 36362.66 | 35880.83 | 0 |
| 1734540000 | 36609.4 | 92.47 | 0.25 | 36524.33 | 36719.32 | 36409.86 | 0 |
| 1734453600 | 36516.93 | -438.38 | -1.19 | 36692.67 | 36813.01 | 36446.35 | 0 |
| 1734367200 | 36955.31 | -164.26 | -0.44 | 37130.73 | 37220 | 36872.86 | 0 |
| 1734108000 | 37119.57 | 31.97 | 0.09 | 37140.93 | 37237.05 | 37048.52 | 0 |
| 1734021600 | 37087.6 | 113.42 | 0.31 | 37085.59 | 37202.82 | 37066.07 | 0 |
| 1733935200 | 36974.18 | 224.36 | 0.61 | 36778.29 | 36989.91 | 36758.16 | 0 |
| 1733848800 | 36749.82 | -23.2 | -0.06 | 36758.27 | 36840.92 | 36608.47 | 0 |
| 1733762400 | 36773.02 | -185.45 | -0.50 | 37168.79 | 37184.13 | 36765.27 | 0 |
| 1733503200 | 36958.47 | 128.83 | 0.35 | 36858.27 | 37095.1 | 36849.1 | 0 |
| 1733416800 | 36829.64 | 560.94 | 1.55 | 36307.11 | 36852.16 | 36302.78 | 0 |
| 1733330400 | 36268.7 | 275.81 | 0.77 | 36107.1 | 36446.31 | 36105.14 | 0 |
| 1733244000 | 35992.89 | 354.5 | 0.99 | 35775.26 | 36123.46 | 35770.31 | 0 |
| 1733157600 | 35638.39 | 52.54 | 0.15 | 35414.53 | 35760.98 | 35267.85 | 0 |
| 1732898400 | 35585.85 | 158.16 | 0.45 | 35325.14 | 35593.05 | 35271.88 | 0 |
| 1732812000 | 35427.69 | 184.31 | 0.52 | 35393.11 | 35526.04 | 35306.95 | 0 |
| 1732725600 | 35243.38 | -84.61 | -0.24 | 35160.8 | 35243.74 | 34864.11 | 0 |
| 1732639200 | 35327.99 | -276.14 | -0.78 | 35411.42 | 35560.07 | 35150.57 | 0 |
| 1732552800 | 35604.13 | -41.9 | -0.12 | 35830.85 | 35873.57 | 35455.09 | 0 |
| 1732293600 | 35646.03 | 210.05 | 0.59 | 35645.22 | 35683.96 | 35104.03 | 0 |
| 1732207200 | 35435.98 | 60.64 | 0.17 | 35408.8 | 35468.36 | 34996.61 | 0 |
| 1732120800 | 35375.34 | -86.57 | -0.24 | 35676.46 | 35691.48 | 35274.68 | 0 |
| 1732034400 | 35461.91 | -442.36 | -1.23 | 35938.62 | 35984.3 | 34910.87 | 0 |
| 1731948000 | 35904.27 | -421.61 | -1.16 | 36032.24 | 36033.39 | 35626.37 | 0 |
| 1731688800 | 36325.88 | -181.66 | -0.50 | 36409.46 | 36613.34 | 36282.09 | 0 |
| 1731602400 | 36507.54 | 670.77 | 1.87 | 35944.82 | 36513.77 | 35870.33 | 0 |
| 1731516000 | 35836.77 | 98.35 | 0.28 | 35705.42 | 35997.23 | 35588.6 | 0 |
| 1731429600 | 35738.42 | -774.13 | -2.12 | 36240.19 | 36321 | 35735.23 | 0 |
| 1731343200 | 36512.55 | 542.18 | 1.51 | 36250.47 | 36551.86 | 36204.58 | 0 |
| 1731084000 | 35970.37 | -165.4 | -0.46 | 36146.73 | 36150.16 | 35744.67 | 0 |
| 1730997600 | 36135.77 | 112.53 | 0.31 | 36191.92 | 36499.98 | 36069.61 | 0 |
| 1730911200 | 36023.24 | -535.25 | -1.46 | 36720.71 | 37089.52 | 35910.23 | 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
