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 | -5.11 | -0.161295413655 | 3168.1 | 3174.85 | 3139.89 | 0 | 0 | IX |
| 4 | -54.93 | -1.70700328162 | 3217.92 | 3221.17 | 3139.89 | 0 | 0 | IX |
| 12 | -223.91 | -6.6110602616 | 3386.9 | 3396.84 | 3139.89 | 0 | 0 | IX |
| 26 | -229.32 | -6.75999540136 | 3392.31 | 3396.84 | 3139.89 | 0 | 0 | IX |
| 52 | -34.71 | -1.08546767989 | 3197.7 | 3426.52 | 3139.89 | 0 | 0 | IX |
| 156 | 571.96 | 22.0746189739 | 2591.03 | 3426.52 | 2534.87 | 1131985 | 2804.17636579 | IX |
| 260 | 324.64 | 11.437631018 | 2838.35 | 3426.52 | 1883.17 | 1760267 | 2803.78006014 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 3162.9899 | 5.74 | 0.18 | 3157.27 | 3164.85 | 3157.16 | 0 |
| 1731965340 | 3157.25 | 5.85 | 0.19 | 3151.39 | 3161.8 | 3151.39 | 0 |
| 1731619800 | 3151.4 | 4.82 | 0.15 | 3146.58 | 3154.52 | 3146.14 | 0 |
| 1731533400 | 3146.58 | -8.08 | -0.26 | 3154.7 | 3159.9899 | 3139.89 | 0 |
| 1731446940 | 3154.66 | -13.44 | -0.42 | 3168.1 | 3174.85 | 3154.25 | 0 |
| 1731360540 | 3168.1 | -27.75 | -0.87 | 3195.85 | 3198.44 | 3167.9899 | 0 |
| 1731101400 | 3195.85 | 11.64 | 0.37 | 3184.3 | 3196.25 | 3183.2 | 0 |
| 1731014940 | 3184.21 | 4.31 | 0.14 | 3179.9 | 3189.41 | 3179.7399 | 0 |
| 1730928600 | 3179.9 | -7.71 | -0.24 | 3187.53 | 3188.84 | 3179.56 | 0 |
| 1730842200 | 3187.61 | 0.48 | 0.02 | 3187.19 | 3194.23 | 3183.34 | 0 |
| 1730755800 | 3187.13 | -11.25 | -0.35 | 3198.38 | 3203.35 | 3184.7 | 0 |
| 1730496600 | 3198.38 | -6.46 | -0.20 | 3204.85 | 3209.5 | 3194.56 | 0 |
| 1730410200 | 3204.84 | -2.02 | -0.06 | 3206.86 | 3211.9699 | 3200.05 | 0 |
| 1730323800 | 3206.86 | 9.78 | 0.31 | 3197.1 | 3206.86 | 3197.1 | 0 |
| 1730237340 | 3197.08 | 7.25 | 0.23 | 3189.83 | 3199.83 | 3189.7 | 0 |
| 1730151000 | 3189.83 | 8.18 | 0.26 | 3181.65 | 3195.98 | 3181.59 | 0 |
| 1729891800 | 3181.65 | 12.62 | 0.40 | 3169.03 | 3183.9899 | 3168.98 | 0 |
| 1729805400 | 3169.03 | -10.19 | -0.32 | 3179.2199 | 3182.07 | 3162.9699 | 0 |
| 1729719000 | 3179.2199 | -28.58 | -0.89 | 3207.83 | 3213.21 | 3176.94 | 0 |
| 1729632600 | 3207.8 | -10.11 | -0.31 | 3217.92 | 3221.17 | 3205.45 | 0 |
| 1729546140 | 3217.91 | -18.14 | -0.56 | 3236.07 | 3239.28 | 3217.91 | 0 |
| 1729287000 | 3236.05 | 5.71 | 0.18 | 3230.31 | 3237.03 | 3230.1 | 0 |
| 1729200540 | 3230.34 | -3.31 | -0.10 | 3233.66 | 3237.83 | 3229.69 | 0 |
| 1729114140 | 3233.65 | -0.07 | -0.00 | 3233.7199 | 3241.04 | 3230.78 | 0 |
| 1729027740 | 3233.7199 | 5.33 | 0.17 | 3228.34 | 3237.03 | 3227.9 | 0 |
| 1728941340 | 3228.39 | 11.58 | 0.36 | 3216.82 | 3230.08 | 3216.7399 | 0 |
| 1728682200 | 3216.81 | 6.94 | 0.22 | 3209.85 | 3217.26 | 3207.21 | 0 |
| 1728595740 | 3209.87 | -22.26 | -0.69 | 3232.13 | 3234.93 | 3208.02 | 0 |
| 1728509400 | 3232.13 | -24.86 | -0.76 | 3256.9899 | 3259.6 | 3228.51 | 0 |
| 1728422940 | 3256.9899 | -18.81 | -0.57 | 3275.8 | 3280.13 | 3256.07 | 0 |
| 1728336600 | 3275.8 | -0.5 | -0.02 | 3276.3 | 3280.76 | 3271.73 | 0 |
| 1728077400 | 3276.3 | 4.7 | 0.14 | 3271.6 | 3277.3 | 3271.4699 | 0 |
| 1727991000 | 3271.6 | -7.26 | -0.22 | 3278.88 | 3280.07 | 3268.86 | 0 |
| 1727904540 | 3278.86 | 0.56 | 0.02 | 3278.3 | 3284.93 | 3276.96 | 0 |
| 1727818200 | 3278.3 | -27.67 | -0.84 | 3305.98 | 3309.66 | 3276.81 | 0 |
| 1727731800 | 3305.9699 | -3.16 | -0.10 | 3309.14 | 3315.26 | 3305.08 | 0 |
| 1727472600 | 3309.13 | 14.99 | 0.46 | 3294.21 | 3311.82 | 3294.21 | 0 |
| 1727386140 | 3294.14 | 0.41 | 0.01 | 3293.7199 | 3295.79 | 3290.9899 | 0 |
| 1727299740 | 3293.73 | -9.8 | -0.30 | 3303.53 | 3307.08 | 3291.26 | 0 |
| 1727213400 | 3303.53 | -8.44 | -0.25 | 3311.9699 | 3314.7199 | 3300.46 | 0 |
| 1727127000 | 3311.9699 | -21.6 | -0.65 | 3333.57 | 3333.7399 | 3309.43 | 0 |
| 1726867800 | 3333.57 | -7.05 | -0.21 | 3340.62 | 3345.39 | 3332.42 | 0 |
| 1726781400 | 3340.62 | -9.53 | -0.28 | 3350.15 | 3352.02 | 3339.08 | 0 |
| 1726695000 | 3350.15 | -3.51 | -0.10 | 3353.66 | 3357.45 | 3347.84 | 0 |
| 1726608600 | 3353.66 | -7.06 | -0.21 | 3360.75 | 3363.42 | 3351.54 | 0 |
| 1726522200 | 3360.72 | -3.58 | -0.11 | 3364.3 | 3367.55 | 3358.85 | 0 |
| 1726263000 | 3364.3 | 5.81 | 0.17 | 3358.49 | 3368.01 | 3358.49 | 0 |
| 1726176540 | 3358.49 | -8.79 | -0.26 | 3367.28 | 3369.98 | 3356.24 | 0 |
| 1726090140 | 3367.28 | -4.62 | -0.14 | 3371.92 | 3376.4 | 3365.55 | 0 |
| 1726003740 | 3371.9 | -10.33 | -0.31 | 3382.23 | 3385.31 | 3369.8 | 0 |
| 1725917400 | 3382.23 | -4.33 | -0.13 | 3386.57 | 3390.33 | 3379.21 | 0 |
| 1725658200 | 3386.56 | 4.19 | 0.12 | 3382.37 | 3389.35 | 3382.34 | 0 |
| 1725571800 | 3382.37 | -2.98 | -0.09 | 3385.35 | 3388.44 | 3380.84 | 0 |
| 1725485400 | 3385.35 | 1.64 | 0.05 | 3383.74 | 3388.44 | 3382.82 | 0 |
| 1725399000 | 3383.71 | -5.61 | -0.17 | 3389.32 | 3394.52 | 3383.42 | 0 |
| 1725312600 | 3389.32 | -4.23 | -0.12 | 3393.55 | 3396.84 | 3385.22 | 0 |
| 1725053400 | 3393.55 | 7.68 | 0.23 | 3385.9 | 3396.13 | 3385.9 | 0 |
| 1724967000 | 3385.87 | 4.19 | 0.12 | 3381.7 | 3387.12 | 3381.7 | 0 |
| 1724880600 | 3381.68 | -2.24 | -0.07 | 3383.92 | 3388.24 | 3381.68 | 0 |
| 1724794140 | 3383.92 | -2.97 | -0.09 | 3386.9 | 3392.37 | 3383.44 | 0 |
| 1724707740 | 3386.89 | -1.55 | -0.05 | 3388.44 | 3391.01 | 3386.23 | 0 |
| 1724448600 | 3388.44 | 9.8 | 0.29 | 3378.66 | 3390.07 | 3378.6 | 0 |
| 1724362140 | 3378.64 | -3.18 | -0.09 | 3381.83 | 3384.64 | 3376.17 | 0 |
| 1724275740 | 3381.82 | -0.7 | -0.02 | 3382.51 | 3386.33 | 3379.67 | 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
