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 | -11.68 | -0.618329662883 | 1888.96 | 1893.42 | 1833.41 | 0 | 0 | IX |
| 4 | 109.6 | 6.20021723389 | 1767.68 | 1897.28 | 1729.64 | 0 | 0 | IX |
| 12 | 309.39 | 19.7328894246 | 1567.89 | 1897.28 | 1560.01 | 0 | 0 | IX |
| 26 | 413.51 | 28.2496567084 | 1463.77 | 1897.28 | 1451.77 | 0 | 0 | IX |
| 52 | 424.13 | 29.1869387193 | 1453.15 | 1897.28 | 1377.45 | 0 | 0 | IX |
| 156 | 788.56 | 72.4300095525 | 1088.72 | 1897.28 | 900.31 | 0 | 0 | IX |
| 260 | 1004.1 | 114.993472136 | 873.18 | 1897.28 | 829.93 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1877.28 | 27.95 | 1.51 | 1836.67 | 1889.02 | 1833.41 | 0 |
| 1741887000 | 1849.33 | -14.6 | -0.78 | 1849.96 | 1866.9 | 1837.75 | 0 |
| 1741800600 | 1863.93 | 21.79 | 1.18 | 1853.25 | 1877.52 | 1848.65 | 0 |
| 1741714200 | 1842.14 | -2.36 | -0.13 | 1865.28 | 1878.92 | 1836.18 | 0 |
| 1741627800 | 1844.5 | -35.19 | -1.87 | 1881.73 | 1881.77 | 1835.25 | 0 |
| 1741368600 | 1879.69 | -13.15 | -0.69 | 1888.96 | 1893.42 | 1871.02 | 0 |
| 1741282200 | 1892.84 | 23.58 | 1.26 | 1881.08 | 1897.28 | 1866.5 | 0 |
| 1741195800 | 1869.26 | 72.26 | 4.02 | 1840.67 | 1875.39 | 1838.95 | 0 |
| 1741109400 | 1797 | -48.11 | -2.61 | 1833.58 | 1837.82 | 1794.11 | 0 |
| 1741023000 | 1845.11 | 55.5 | 3.10 | 1800.8 | 1857.98 | 1788.17 | 0 |
| 1740763800 | 1789.61 | 8.71 | 0.49 | 1779.5 | 1792.54 | 1773.14 | 0 |
| 1740677400 | 1780.9 | -18.13 | -1.01 | 1782.17 | 1790.84 | 1769.99 | 0 |
| 1740591000 | 1799.03 | 36.46 | 2.07 | 1776.14 | 1800.94 | 1775.49 | 0 |
| 1740504600 | 1762.57 | 9.52 | 0.54 | 1751.99 | 1772.17 | 1750.53 | 0 |
| 1740418200 | 1753.05 | 18.69 | 1.08 | 1755.91 | 1757.11 | 1737.94 | 0 |
| 1740159000 | 1734.36 | -0.44 | -0.03 | 1739.19 | 1742.87 | 1729.64 | 0 |
| 1740072600 | 1734.8 | -13.24 | -0.76 | 1750.37 | 1754.13 | 1732.05 | 0 |
| 1739986200 | 1748.04 | -38.81 | -2.17 | 1783.27 | 1787.74 | 1745.98 | 0 |
| 1739899800 | 1786.85 | 5.14 | 0.29 | 1786.14 | 1789.81 | 1773.35 | 0 |
| 1739813400 | 1781.71 | 16.69 | 0.95 | 1766.89 | 1782.35 | 1762.84 | 0 |
| 1739554200 | 1765.02 | -17.62 | -0.99 | 1767.68 | 1774.2 | 1761.39 | 0 |
| 1739467800 | 1782.64 | 40.16 | 2.30 | 1769.8 | 1785.56 | 1763.13 | 0 |
| 1739381400 | 1742.48 | 17.9 | 1.04 | 1733.12 | 1746.33 | 1727.49 | 0 |
| 1739295000 | 1724.58 | 13.05 | 0.76 | 1710.56 | 1725.31 | 1708.53 | 0 |
| 1739208600 | 1711.53 | 1.4 | 0.08 | 1707.87 | 1715.3 | 1704.43 | 0 |
| 1738949400 | 1710.13 | -11.04 | -0.64 | 1722.48 | 1727.15 | 1706.53 | 0 |
| 1738863000 | 1721.17 | 20.19 | 1.19 | 1712.48 | 1723.84 | 1708.68 | 0 |
| 1738776600 | 1700.98 | 1.06 | 0.06 | 1691.53 | 1701.8 | 1686.13 | 0 |
| 1738690200 | 1699.92 | 2.09 | 0.12 | 1698.61 | 1703.81 | 1687.94 | 0 |
| 1738603800 | 1697.83 | -25.78 | -1.50 | 1687.79 | 1704.32 | 1684.02 | 0 |
| 1738344600 | 1723.61 | -6.64 | -0.38 | 1728.76 | 1732.76 | 1718.87 | 0 |
| 1738258200 | 1730.25 | 7.34 | 0.43 | 1727.07 | 1731.67 | 1722.22 | 0 |
| 1738171800 | 1722.91 | 20.46 | 1.20 | 1709.8 | 1725.88 | 1706.92 | 0 |
| 1738085400 | 1702.45 | 10.47 | 0.62 | 1697.83 | 1707.02 | 1691.61 | 0 |
| 1737999000 | 1691.98 | -1.53 | -0.09 | 1681.11 | 1698.45 | 1673.23 | 0 |
| 1737739800 | 1693.51 | 4.49 | 0.27 | 1692.27 | 1700.38 | 1689.14 | 0 |
| 1737653400 | 1689.02 | 8.77 | 0.52 | 1679.82 | 1689.85 | 1679.48 | 0 |
| 1737567000 | 1680.25 | 16.48 | 0.99 | 1675.42 | 1686.96 | 1674.17 | 0 |
| 1737480600 | 1663.77 | 3.59 | 0.22 | 1657.02 | 1664.46 | 1655.9 | 0 |
| 1737394200 | 1660.18 | 12.79 | 0.78 | 1649.1199 | 1662.68 | 1648.55 | 0 |
| 1737135000 | 1647.39 | 19.74 | 1.21 | 1634.13 | 1656.48 | 1633.13 | 0 |
| 1737048600 | 1627.65 | 7.29 | 0.45 | 1628.45 | 1629.38 | 1621.29 | 0 |
| 1736962200 | 1620.3599 | 17.43 | 1.09 | 1605.08 | 1627.17 | 1603.59 | 0 |
| 1736875800 | 1602.93 | 14.54 | 0.92 | 1595.39 | 1611.88 | 1593.69 | 0 |
| 1736789400 | 1588.39 | -13.34 | -0.83 | 1594.58 | 1595.63 | 1580.93 | 0 |
| 1736530200 | 1601.73 | -6.47 | -0.40 | 1607.43 | 1616.72 | 1598.64 | 0 |
| 1736443800 | 1608.2 | 3.1 | 0.19 | 1607.76 | 1611.4 | 1604.49 | 0 |
| 1736357400 | 1605.1 | -2.1 | -0.13 | 1604.53 | 1618.5 | 1599.42 | 0 |
| 1736271000 | 1607.2 | 6.42 | 0.40 | 1595.89 | 1609.57 | 1590.43 | 0 |
| 1736184600 | 1600.78 | 29.86 | 1.90 | 1576.59 | 1600.81 | 1571.15 | 0 |
| 1735925400 | 1570.92 | -5.65 | -0.36 | 1577.48 | 1577.69 | 1567.34 | 0 |
| 1735839000 | 1576.57 | -5.49 | -0.35 | 1583.83 | 1590.56 | 1567.09 | 0 |
| 1735579800 | 1582.06 | -13.11 | -0.82 | 1582.67 | 1592.45 | 1581.63 | 0 |
| 1735320600 | 1595.17 | 20.13 | 1.28 | 1580.29 | 1596.01 | 1578.14 | 0 |
| 1734975000 | 1575.04 | 0.03 | 0.00 | 1573.89 | 1579.82 | 1568.76 | 0 |
| 1734715800 | 1575.01 | -2.28 | -0.14 | 1567.89 | 1579.2 | 1560.01 | 0 |
| 1734629400 | 1577.29 | -22.5 | -1.41 | 1588.49 | 1596.66 | 1576.1199 | 0 |
| 1734543000 | 1599.79 | 4.76 | 0.30 | 1603.95 | 1609.3599 | 1598.43 | 0 |
| 1734456600 | 1595.03 | 0.63 | 0.04 | 1596.57 | 1602.35 | 1593.91 | 0 |
| 1734370200 | 1594.4 | -7.33 | -0.46 | 1597.99 | 1600.28 | 1593.02 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
