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 | -158.21 | -4.8303677198 | 3275.32 | 3287.14 | 3109.56 | 0 | 0 | IX |
| 4 | -306.74 | -8.95892051346 | 3423.85 | 3500.19 | 3109.56 | 0 | 0 | IX |
| 12 | -496.95 | -13.7504634677 | 3614.06 | 3656.64 | 3109.56 | 0 | 0 | IX |
| 26 | -209.32 | -6.29263204096 | 3326.43 | 3795.44 | 3109.56 | 0 | 0 | IX |
| 52 | -616.43 | -16.5106038773 | 3733.54 | 3795.44 | 3109.56 | 0 | 0 | IX |
| 156 | -559.99 | -15.2291207745 | 3677.1 | 4040.51 | 2770.88 | 71656781 | 3581.75727509 | IX |
| 260 | -957.01 | -23.4899806584 | 4074.12 | 4413.14 | 2395.68 | 158197089 | 3773.49916777 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 3117.11 | -59.35 | -1.87 | 3176.46 | 3176.59 | 3117.11 | 0 |
| 1734730200 | 3176.46 | 33.77 | 1.07 | 3142.82 | 3192.2199 | 3130.38 | 0 |
| 1734643800 | 3142.69 | 20.16 | 0.65 | 3122.15 | 3154.2 | 3118.2 | 0 |
| 1734557400 | 3122.53 | -127.06 | -3.91 | 3249.59 | 3249.9899 | 3109.56 | 0 |
| 1734470940 | 3249.59 | 8.73 | 0.27 | 3240.86 | 3287.14 | 3237.55 | 0 |
| 1734384540 | 3240.86 | -34.59 | -1.06 | 3275.32 | 3285.39 | 3239.4 | 0 |
| 1734125340 | 3275.45 | -27.17 | -0.82 | 3302.45 | 3307.62 | 3271.4 | 0 |
| 1734039000 | 3302.62 | -103.28 | -3.03 | 3405.9 | 3405.9 | 3289.21 | 0 |
| 1733952540 | 3405.9 | 66.15 | 1.98 | 3339.79 | 3450.59 | 3322.14 | 0 |
| 1733866140 | 3339.75 | 39.82 | 1.21 | 3300.27 | 3350.85 | 3300.27 | 0 |
| 1733779740 | 3299.93 | -11.27 | -0.34 | 3311.2 | 3336.3 | 3294.36 | 0 |
| 1733520600 | 3311.2 | -54.22 | -1.61 | 3365.42 | 3370.38 | 3306.67 | 0 |
| 1733434200 | 3365.42 | 41.59 | 1.25 | 3323.88 | 3387.8 | 3323.82 | 0 |
| 1733347800 | 3323.83 | 11.61 | 0.35 | 3312.2 | 3338.4 | 3304.29 | 0 |
| 1733261340 | 3312.2199 | 25.54 | 0.78 | 3286.66 | 3323.82 | 3286.11 | 0 |
| 1733174940 | 3286.68 | -17.77 | -0.54 | 3304.46 | 3305.41 | 3270.02 | 0 |
| 1732915740 | 3304.45 | 28.45 | 0.87 | 3276.08 | 3313.18 | 3234.45 | 0 |
| 1732829400 | 3276 | -121.7 | -3.58 | 3397.58 | 3397.68 | 3271.34 | 0 |
| 1732743000 | 3397.7 | -84.8 | -2.44 | 3482.51 | 3496.19 | 3397.7 | 0 |
| 1732656600 | 3482.5 | 41.16 | 1.20 | 3441.6 | 3500.19 | 3438.03 | 0 |
| 1732570140 | 3441.34 | 17.5 | 0.51 | 3423.85 | 3451.47 | 3416.74 | 0 |
| 1732310940 | 3423.84 | 52.89 | 1.57 | 3371.25 | 3425.28 | 3371.25 | 0 |
| 1732224600 | 3370.95 | -53.51 | -1.56 | 3424.46 | 3424.46 | 3370.95 | 0 |
| 1732051800 | 3424.46 | 28.33 | 0.83 | 3396.15 | 3428.75 | 3384.21 | 0 |
| 1731965340 | 3396.13 | -29.24 | -0.85 | 3425.38 | 3426.25 | 3392.36 | 0 |
| 1731619800 | 3425.37 | -4.23 | -0.12 | 3429.61 | 3452.48 | 3418.36 | 0 |
| 1731533400 | 3429.6 | -0.6 | -0.02 | 3430.2 | 3442.45 | 3400.84 | 0 |
| 1731446940 | 3430.2 | -18.28 | -0.53 | 3448.48 | 3456.29 | 3420.5 | 0 |
| 1731360540 | 3448.48 | 18.6 | 0.54 | 3429.91 | 3451.1 | 3411.67 | 0 |
| 1731101400 | 3429.88 | -50.24 | -1.44 | 3479.77 | 3479.97 | 3408.59 | 0 |
| 1731014940 | 3480.12 | -50.37 | -1.43 | 3530.49 | 3556.36 | 3464.13 | 0 |
| 1730928600 | 3530.49 | -9.03 | -0.26 | 3539.36 | 3539.68 | 3477.68 | 0 |
| 1730842200 | 3539.52 | 2.77 | 0.08 | 3536.75 | 3543.49 | 3502.15 | 0 |
| 1730755800 | 3536.75 | 91.27 | 2.65 | 3445.91 | 3536.75 | 3445.82 | 0 |
| 1730496600 | 3445.48 | -55.04 | -1.57 | 3500.5 | 3502.8 | 3442.45 | 0 |
| 1730410200 | 3500.52 | -29.59 | -0.84 | 3530.11 | 3543.3 | 3499.22 | 0 |
| 1730323800 | 3530.11 | 14.56 | 0.41 | 3515.55 | 3540.14 | 3515.17 | 0 |
| 1730237340 | 3515.55 | -25.98 | -0.73 | 3541.53 | 3553.21 | 3513.62 | 0 |
| 1730151000 | 3541.53 | 27.52 | 0.78 | 3514.03 | 3558.24 | 3514.03 | 0 |
| 1729891800 | 3514.01 | -35.31 | -0.99 | 3549.32 | 3555.14 | 3511.92 | 0 |
| 1729805400 | 3549.32 | 31.26 | 0.89 | 3518.06 | 3552.3 | 3498.63 | 0 |
| 1729719000 | 3518.06 | -4.78 | -0.14 | 3522.82 | 3522.84 | 3487.01 | 0 |
| 1729632600 | 3522.84 | -20.14 | -0.57 | 3542.95 | 3542.95 | 3504.79 | 0 |
| 1729546140 | 3542.98 | 6.42 | 0.18 | 3536.55 | 3552.98 | 3525.25 | 0 |
| 1729287000 | 3536.56 | -7.26 | -0.20 | 3543.82 | 3568.73 | 3521.61 | 0 |
| 1729200540 | 3543.82 | -24.81 | -0.70 | 3568.56 | 3568.56 | 3515.22 | 0 |
| 1729114140 | 3568.63 | 16.61 | 0.47 | 3552.19 | 3586.83 | 3533.53 | 0 |
| 1729027740 | 3552.02 | 10.75 | 0.30 | 3541.19 | 3568.79 | 3532.65 | 0 |
| 1728941340 | 3541.27 | 36.56 | 1.04 | 3504.68 | 3549.77 | 3500.31 | 0 |
| 1728682200 | 3504.71 | -12.3 | -0.35 | 3517.17 | 3517.17 | 3480.01 | 0 |
| 1728595740 | 3517.01 | 2.2 | 0.06 | 3514.67 | 3526.63 | 3501.88 | 0 |
| 1728509400 | 3514.81 | -53.98 | -1.51 | 3568.76 | 3569.21 | 3506.6 | 0 |
| 1728422940 | 3568.79 | 13.69 | 0.39 | 3554.82 | 3579.82 | 3523.91 | 0 |
| 1728336600 | 3555.1 | -14.64 | -0.41 | 3569.79 | 3591.04 | 3546.08 | 0 |
| 1728077400 | 3569.74 | 4.67 | 0.13 | 3565.07 | 3574.09 | 3546.79 | 0 |
| 1727991000 | 3565.07 | -55.08 | -1.52 | 3620.13 | 3620.15 | 3541.75 | 0 |
| 1727904540 | 3620.15 | 32.25 | 0.90 | 3587.93 | 3656.64 | 3587.93 | 0 |
| 1727818200 | 3587.9 | -1.48 | -0.04 | 3589.39 | 3621.29 | 3575.19 | 0 |
| 1727731800 | 3589.38 | -25.04 | -0.69 | 3614.06 | 3617.72 | 3588.11 | 0 |
| 1727472600 | 3614.42 | 11.02 | 0.31 | 3603.36 | 3639.04 | 3599.62 | 0 |
| 1727386140 | 3603.4 | 32.48 | 0.91 | 3570.97 | 3616.76 | 3570.97 | 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
