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 | 18.36 | 0.570501705912 | 3218.22 | 3306.13 | 3180.92 | 0 | 0 | IX |
| 4 | 151.77 | 4.91991403036 | 3084.81 | 3306.13 | 3010.39 | 0 | 0 | IX |
| 12 | -211.9 | -6.14473623162 | 3448.48 | 3500.19 | 3010.39 | 0 | 0 | IX |
| 26 | -265.21 | -7.57355523889 | 3501.79 | 3795.44 | 3010.39 | 0 | 0 | IX |
| 52 | -318.98 | -8.97130128587 | 3555.56 | 3795.44 | 3010.39 | 0 | 0 | IX |
| 156 | -502.02 | -13.4280211844 | 3738.6 | 4040.51 | 2770.88 | 60353590 | 3574.51249326 | IX |
| 260 | -996.29 | -23.5369855441 | 4232.87 | 4413.14 | 2395.68 | 155159032 | 3765.12111153 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 3236.58 | -20.52 | -0.63 | 3256.38 | 3256.38 | 3216.4699 | 0 |
| 1738618200 | 3257.1 | 0.16 | 0.00 | 3256.6 | 3276.82 | 3240.94 | 0 |
| 1738358940 | 3256.94 | -27.42 | -0.83 | 3284.36 | 3306.13 | 3256.61 | 0 |
| 1738272540 | 3284.36 | 98.51 | 3.09 | 3185.78 | 3290.26 | 3185.78 | 0 |
| 1738186200 | 3185.85 | -6.93 | -0.22 | 3192.78 | 3210.29 | 3180.92 | 0 |
| 1738099740 | 3192.78 | -25.41 | -0.79 | 3218.2199 | 3218.4899 | 3192.78 | 0 |
| 1738013340 | 3218.19 | 83.77 | 2.67 | 3134.42 | 3220.67 | 3129.94 | 0 |
| 1737754200 | 3134.42 | -3.95 | -0.13 | 3138.29 | 3162.29 | 3130.13 | 0 |
| 1737667740 | 3138.37 | -18.96 | -0.60 | 3157.29 | 3177.5 | 3128.7 | 0 |
| 1737581400 | 3157.33 | 21.88 | 0.70 | 3135.51 | 3167.65 | 3125.6 | 0 |
| 1737495000 | 3135.45 | 18.56 | 0.60 | 3116.89 | 3140.37 | 3104.14 | 0 |
| 1737408600 | 3116.89 | 12.03 | 0.39 | 3104.86 | 3128.08 | 3074.15 | 0 |
| 1737149400 | 3104.86 | 15.92 | 0.52 | 3089.7399 | 3120.3 | 3072.7199 | 0 |
| 1737062940 | 3088.94 | -53.43 | -1.70 | 3142.41 | 3142.45 | 3082.52 | 0 |
| 1736976540 | 3142.37 | 98.72 | 3.24 | 3044.39 | 3155.09 | 3043.96 | 0 |
| 1736890140 | 3043.65 | 8.34 | 0.27 | 3035.4 | 3046.64 | 3010.39 | 0 |
| 1736803740 | 3035.31 | -6.22 | -0.20 | 3041.4899 | 3055.63 | 3032.71 | 0 |
| 1736544540 | 3041.53 | -39.77 | -1.29 | 3081.37 | 3081.86 | 3034.07 | 0 |
| 1736458140 | 3081.3 | 8.7 | 0.28 | 3072.6 | 3091.37 | 3062.35 | 0 |
| 1736371740 | 3072.6 | -47.21 | -1.51 | 3119.81 | 3119.81 | 3064.62 | 0 |
| 1736285400 | 3119.81 | 35 | 1.13 | 3084.81 | 3132.86 | 3084.81 | 0 |
| 1736198940 | 3084.81 | 64.63 | 2.14 | 3020.2199 | 3084.81 | 3020.2199 | 0 |
| 1735939740 | 3020.18 | -29.59 | -0.97 | 3049.7399 | 3064.92 | 3012.7199 | 0 |
| 1735853400 | 3049.77 | -31 | -1.01 | 3080.71 | 3081.18 | 3026.46 | 0 |
| 1735594200 | 3080.77 | -3.56 | -0.12 | 3084.33 | 3106.96 | 3062.88 | 0 |
| 1735334940 | 3084.33 | -21.66 | -0.70 | 3106.05 | 3126.39 | 3074.7399 | 0 |
| 1735248540 | 3105.9899 | -11.12 | -0.36 | 3117.11 | 3125.61 | 3099.2 | 0 |
| 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 |
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
