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 | -7.97 | -0.666917702188 | 1195.05 | 1203.12 | 1163.07 | 187 | 1189.39960512 | DR |
| 4 | 137.08 | 13.0552380952 | 1050 | 1219.08 | 1035.14 | 331 | 1124.18028017 | DR |
| 12 | 167.38 | 16.4146317544 | 1019.7 | 1219.08 | 987 | 584 | 1058.8864989 | DR |
| 26 | 261.61 | 28.2677990643 | 925.47 | 1219.08 | 900 | 877 | 1019.01411683 | DR |
| 52 | 501 | 73.0235541045 | 686.08 | 1219.08 | 686.08 | 807 | 946.51161009 | DR |
| 156 | 663.25 | 126.61550503 | 523.83 | 1219.08 | 324 | 668 | 648.26943735 | DR |
| 260 | 1131.09 | 2020.16431506 | 55.99 | 1219.08 | 30.94 | 2940 | 153.749339 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 1187.08 | -7.11 | -0.60 | 1192.32 | 1192.32 | 1181.67 | 406 |
| 1738877340 | 1194.19 | 2.52 | 0.21 | 1189.44 | 1194.19 | 1184.38 | 262 |
| 1738790940 | 1191.67 | 26.77 | 2.30 | 1174.58 | 1191.67 | 1171.5 | 245 |
| 1738704600 | 1164.9 | -19.3 | -1.63 | 1182.63 | 1182.63 | 1163.07 | 15 |
| 1738618200 | 1184.2 | -3.57 | -0.30 | 1187.77 | 1190.01 | 1164.24 | 215 |
| 1738358940 | 1187.77 | -12.28 | -1.02 | 1195.05 | 1203.1199 | 1183.24 | 200 |
| 1738272540 | 1200.05 | 29 | 2.48 | 1180.84 | 1200.05 | 1180.84 | 204 |
| 1738186200 | 1171.05 | 36.09 | 3.18 | 1143.91 | 1171.05 | 1143.91 | 111 |
| 1738099740 | 1134.96 | -9.32 | -0.81 | 1145.24 | 1145.24 | 1134.96 | 3 |
| 1738013340 | 1144.28 | -16.14 | -1.39 | 1150.4 | 1158.94 | 1137.85 | 313 |
| 1737754200 | 1160.42 | -28.08 | -2.36 | 1188.5 | 1188.5 | 1154.5 | 245 |
| 1737667740 | 1188.5 | 57.38 | 5.07 | 1215 | 1219.08 | 1178.82 | 698 |
| 1737581400 | 1131.1199 | 0 | 0.00 | 1131.1199 | 1131.1199 | 1131.1199 | 0 |
| 1737495000 | 1131.1199 | 32.12 | 2.92 | 1109.99 | 1138.46 | 1102.32 | 246 |
| 1737408600 | 1099 | -6.45 | -0.58 | 1109 | 1128.3 | 1065.24 | 1670 |
| 1737149400 | 1105.45 | 25.48 | 2.36 | 1094 | 1105.45 | 1090.01 | 38 |
| 1737062940 | 1079.97 | 0.1 | 0.01 | 1058.28 | 1097 | 1058.28 | 154 |
| 1736976540 | 1079.8699 | 11.87 | 1.11 | 1073.91 | 1091.13 | 1067.3599 | 979 |
| 1736890140 | 1068 | 25.83 | 2.48 | 1035.14 | 1072 | 1035.14 | 66 |
| 1736803740 | 1042.17 | -6.47 | -0.62 | 1048.64 | 1048.64 | 1035.48 | 39 |
| 1736544540 | 1048.64 | -1.36 | -0.13 | 1050 | 1053.64 | 1039 | 579 |
| 1736458140 | 1050 | -1.87 | -0.18 | 1040 | 1061.7 | 1040 | 429 |
| 1736371740 | 1051.8699 | -3.75 | -0.36 | 1066.16 | 1066.16 | 1045 | 127 |
| 1736285400 | 1055.6199 | 1.92 | 0.18 | 1043.91 | 1056.27 | 1007.7 | 335 |
| 1736198940 | 1053.7 | 1.98 | 0.19 | 1051.72 | 1056.01 | 1050.23 | 2138 |
| 1735939740 | 1051.72 | 12.68 | 1.22 | 1000 | 1066.63 | 992 | 1220 |
| 1735853400 | 1039.04 | -6.26 | -0.60 | 1097 | 1097 | 1033.83 | 558 |
| 1735594200 | 1045.3 | -4.5 | -0.43 | 1047.6 | 1047.6 | 1041.6 | 42 |
| 1735334940 | 1049.8 | -15.93 | -1.49 | 1057 | 1057 | 1045.79 | 128 |
| 1735248540 | 1065.73 | 20.22 | 1.93 | 1058.6199 | 1067.44 | 1050.05 | 32 |
| 1734989340 | 1045.51 | 31.47 | 3.10 | 1034 | 1046.32 | 1027.14 | 252 |
| 1734730200 | 1014.04 | 3.74 | 0.37 | 999.72 | 1028.85 | 992.83 | 183 |
| 1734643800 | 1010.3 | -4.87 | -0.48 | 1015.17 | 1015.17 | 998.9 | 222 |
| 1734557400 | 1015.17 | 0.24 | 0.02 | 1020.24 | 1028.91 | 1015.17 | 683 |
| 1734470940 | 1014.93 | -0.07 | -0.01 | 1016.91 | 1026.51 | 1006.77 | 357 |
| 1734384540 | 1015 | 13.33 | 1.33 | 1008 | 1021.94 | 1002.24 | 298 |
| 1734125340 | 1001.67 | 14.67 | 1.49 | 1004.99 | 1008.35 | 995.94 | 1056 |
| 1734039000 | 987 | -20.6 | -2.04 | 1017.68 | 1017.68 | 987 | 389 |
| 1733952540 | 1007.6 | -26.37 | -2.55 | 1037.52 | 1041 | 999.82 | 405 |
| 1733866140 | 1033.97 | -18.4 | -1.75 | 1044.72 | 1044.72 | 1033.97 | 8914 |
| 1733779740 | 1052.3699 | -9.32 | -0.88 | 1058.5 | 1063.58 | 1039.81 | 1202 |
| 1733520600 | 1061.69 | 20.24 | 1.94 | 1042 | 1064.96 | 1037.52 | 691 |
| 1733434200 | 1041.45 | -65.67 | -5.93 | 1083.8599 | 1083.8599 | 1038.03 | 273 |
| 1733347800 | 1107.1199 | 10.05 | 0.92 | 1111.1099 | 1111.1099 | 1090 | 297 |
| 1733261340 | 1097.07 | -2.2 | -0.20 | 1077.28 | 1098.72 | 1077.28 | 243 |
| 1733174940 | 1099.27 | 3.03 | 0.28 | 1096.24 | 1100.88 | 1087.82 | 486 |
| 1732915740 | 1096.24 | 27.24 | 2.55 | 1103.63 | 1108.07 | 1079.1 | 547 |
| 1732829400 | 1069 | 1.11 | 0.10 | 1045.98 | 1109.99 | 1045.98 | 1107 |
| 1732743000 | 1067.89 | -6.26 | -0.58 | 1057.82 | 1074.76 | 1055.76 | 50 |
| 1732656600 | 1074.15 | 28.28 | 2.70 | 1048.32 | 1074.15 | 1048.32 | 242 |
| 1732570140 | 1045.8699 | -7.09 | -0.67 | 1055.04 | 1059.3599 | 1043.75 | 573 |
| 1732310940 | 1052.96 | 12.72 | 1.22 | 1036.08 | 1053.3599 | 1036.08 | 395 |
| 1732224600 | 1040.24 | 15.14 | 1.48 | 1041.84 | 1052.1199 | 1033.2 | 583 |
| 1732051800 | 1025.1 | 0.25 | 0.02 | 1035.1 | 1035.1 | 1011.84 | 28 |
| 1731965340 | 1024.85 | -51.51 | -4.79 | 1019.7 | 1026.72 | 1011 | 189 |
| 1731619800 | 1076.3599 | 6.35 | 0.59 | 1070.01 | 1076.3599 | 1032.55 | 83 |
| 1731533400 | 1070.01 | 17.44 | 1.66 | 1050.1199 | 1080.05 | 1050.1199 | 69 |
| 1731446940 | 1052.57 | -9.55 | -0.90 | 1062.1199 | 1062.1199 | 1045.14 | 55 |
| 1731360540 | 1062.1199 | 2.34 | 0.22 | 1081.2 | 1085.76 | 1060.43 | 335 |
| 1731101400 | 1059.78 | 47.29 | 4.67 | 1024.08 | 1074.06 | 1024.08 | 688 |
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
