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 | 26.2 | 0.949454245003 | 2759.48 | 2867.86 | 2749.12 | 0 | 0 | IX |
| 4 | 53.51 | 1.95851649056 | 2732.17 | 2876.23 | 2707.27 | 0 | 0 | IX |
| 12 | 340.31 | 13.916503433 | 2445.37 | 2876.23 | 2439.29 | 0 | 0 | IX |
| 26 | 439.27 | 18.7209396482 | 2346.41 | 2876.23 | 2331.5 | 0 | 0 | IX |
| 52 | 517.37 | 22.808610816 | 2268.31 | 2876.23 | 2130.64 | 0 | 0 | IX |
| 156 | 855.27 | 44.3050958087 | 1930.41 | 2876.23 | 1535.38 | 0 | 0 | IX |
| 260 | 1618.87 | 138.743240116 | 1166.81 | 2876.23 | 1109.7 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 2799.83 | -41.85 | -1.47 | 2843.6 | 2845.34 | 2785.06 | 0 |
| 1742405400 | 2841.68 | -10.05 | -0.35 | 2841.43 | 2856.54 | 2823.31 | 0 |
| 1742319000 | 2851.73 | 26.27 | 0.93 | 2834.38 | 2867.86 | 2834.13 | 0 |
| 1742232600 | 2825.46 | 16.45 | 0.59 | 2805.71 | 2826.07 | 2800.28 | 0 |
| 1741973400 | 2809.01 | 43.22 | 1.56 | 2759.48 | 2825.2 | 2749.12 | 0 |
| 1741887000 | 2765.79 | -15.07 | -0.54 | 2769.12 | 2786.67 | 2743.78 | 0 |
| 1741800600 | 2780.86 | 35.62 | 1.30 | 2759.87 | 2797.01 | 2758.89 | 0 |
| 1741714200 | 2745.2399 | -44.47 | -1.59 | 2798.65 | 2813.4699 | 2735.48 | 0 |
| 1741627800 | 2789.71 | -37.68 | -1.33 | 2840.14 | 2847.91 | 2772.89 | 0 |
| 1741368600 | 2827.39 | -41.28 | -1.44 | 2854.16 | 2854.31 | 2802.07 | 0 |
| 1741282200 | 2868.67 | 54.78 | 1.95 | 2821.56 | 2876.23 | 2821.56 | 0 |
| 1741195800 | 2813.89 | 102.68 | 3.79 | 2744.62 | 2826.31 | 2744.62 | 0 |
| 1741109400 | 2711.21 | -101.36 | -3.60 | 2791.04 | 2791.04 | 2707.27 | 0 |
| 1741023000 | 2812.57 | 54.56 | 1.98 | 2759.86 | 2833.05 | 2741.5 | 0 |
| 1740763800 | 2758.01 | -0.9 | -0.03 | 2746.79 | 2758.08 | 2724.95 | 0 |
| 1740677400 | 2758.91 | -28.15 | -1.01 | 2778.7 | 2778.78 | 2737.26 | 0 |
| 1740591000 | 2787.06 | 48.66 | 1.78 | 2744.11 | 2792.32 | 2742.76 | 0 |
| 1740504600 | 2738.4 | 0.66 | 0.02 | 2723.21 | 2757.42 | 2723.01 | 0 |
| 1740418200 | 2737.7399 | 9.81 | 0.36 | 2739.6 | 2752.69 | 2717.65 | 0 |
| 1740159000 | 2727.93 | 3.39 | 0.12 | 2732.17 | 2738.37 | 2718.15 | 0 |
| 1740072600 | 2724.54 | -10.23 | -0.37 | 2747.04 | 2757.33 | 2720.2 | 0 |
| 1739986200 | 2734.77 | -56.77 | -2.03 | 2788.91 | 2798.57 | 2731.66 | 0 |
| 1739899800 | 2791.54 | 6.96 | 0.25 | 2789.14 | 2796.56 | 2771.04 | 0 |
| 1739813400 | 2784.58 | 27.6 | 1.00 | 2757.27 | 2788.78 | 2755.26 | 0 |
| 1739554200 | 2756.98 | -18.65 | -0.67 | 2764.15 | 2769.08 | 2752.2399 | 0 |
| 1739467800 | 2775.63 | 62.65 | 2.31 | 2725.65 | 2776.11 | 2725.65 | 0 |
| 1739381400 | 2712.98 | 16.02 | 0.59 | 2699.3 | 2719.18 | 2692.02 | 0 |
| 1739295000 | 2696.96 | 10.15 | 0.38 | 2684.23 | 2698.31 | 2683.01 | 0 |
| 1739208600 | 2686.81 | 15.13 | 0.57 | 2676.89 | 2691.57 | 2672.73 | 0 |
| 1738949400 | 2671.68 | -15.54 | -0.58 | 2688.63 | 2695.06 | 2668.4699 | 0 |
| 1738863000 | 2687.2199 | 51.8 | 1.97 | 2644.64 | 2689.5 | 2642.34 | 0 |
| 1738776600 | 2635.42 | 9.57 | 0.36 | 2619.51 | 2635.42 | 2611.52 | 0 |
| 1738690200 | 2625.85 | 10.75 | 0.41 | 2617.2399 | 2627.09 | 2603.44 | 0 |
| 1738603800 | 2615.1 | -40.7 | -1.53 | 2621.42 | 2621.42 | 2591.14 | 0 |
| 1738344600 | 2655.8 | -4.5 | -0.17 | 2664.28 | 2665.4899 | 2651.64 | 0 |
| 1738258200 | 2660.3 | 13.01 | 0.49 | 2654.52 | 2661.4 | 2648.4 | 0 |
| 1738171800 | 2647.29 | 22.25 | 0.85 | 2627.89 | 2652.68 | 2627.32 | 0 |
| 1738085400 | 2625.04 | 15.89 | 0.61 | 2604.04 | 2632.92 | 2603.38 | 0 |
| 1737999000 | 2609.15 | -11.62 | -0.44 | 2621.37 | 2621.52 | 2586.69 | 0 |
| 1737739800 | 2620.77 | 3.62 | 0.14 | 2624.26 | 2636.73 | 2614.93 | 0 |
| 1737653400 | 2617.15 | 43.89 | 1.71 | 2604.89 | 2618.9899 | 2598.77 | 0 |
| 1737567000 | 2573.26 | 0 | 0.00 | 2573.26 | 2573.26 | 2573.26 | 0 |
| 1737480600 | 2573.26 | 4.75 | 0.18 | 2563.73 | 2573.8 | 2557.78 | 0 |
| 1737394200 | 2568.51 | 11.69 | 0.46 | 2560.12 | 2577.33 | 2550.83 | 0 |
| 1737135000 | 2556.82 | 27.82 | 1.10 | 2537.71 | 2561.77 | 2537.33 | 0 |
| 1737048600 | 2529 | 1.47 | 0.06 | 2533.58 | 2540.44 | 2519.9899 | 0 |
| 1736962200 | 2527.53 | 42.03 | 1.69 | 2492.55 | 2534.43 | 2490.88 | 0 |
| 1736875800 | 2485.5 | 17.13 | 0.69 | 2479.07 | 2495.68 | 2479.07 | 0 |
| 1736789400 | 2468.37 | -10.7 | -0.43 | 2474.12 | 2475.2199 | 2455.13 | 0 |
| 1736530200 | 2479.07 | -17.74 | -0.71 | 2494.91 | 2504.71 | 2476.35 | 0 |
| 1736443800 | 2496.81 | 1.47 | 0.06 | 2486.9 | 2500.01 | 2482.4 | 0 |
| 1736357400 | 2495.34 | -11.84 | -0.47 | 2505.2 | 2516.5 | 2485.29 | 0 |
| 1736271000 | 2507.18 | 15.63 | 0.63 | 2488.95 | 2511.96 | 2482.09 | 0 |
| 1736184600 | 2491.55 | 43.91 | 1.79 | 2455.31 | 2494.78 | 2454.91 | 0 |
| 1735925400 | 2447.64 | -13.71 | -0.56 | 2463.4699 | 2465.03 | 2442.09 | 0 |
| 1735839000 | 2461.35 | 5.44 | 0.22 | 2454.4 | 2468.52 | 2439.29 | 0 |
| 1735579800 | 2455.91 | -6.69 | -0.27 | 2453.57 | 2463.06 | 2450.3 | 0 |
| 1735320600 | 2462.6 | 14.24 | 0.58 | 2445.37 | 2463.23 | 2440.1 | 0 |
| 1734975000 | 2448.36 | -3.84 | -0.16 | 2448.16 | 2452.32 | 2441.88 | 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
