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 | -31.85 | -2.94036189069 | 1083.2 | 1088.05 | 1043.36 | 0 | 0 | IX |
| 4 | -114.88 | -9.85054406078 | 1166.23 | 1175.75 | 1043.36 | 0 | 0 | IX |
| 12 | -157.07 | -12.9979642839 | 1208.42 | 1244.83 | 1043.36 | 0 | 0 | IX |
| 26 | -175.3 | -14.2909550402 | 1226.65 | 1244.83 | 1043.36 | 0 | 0 | IX |
| 52 | -55.45 | -5.00993856162 | 1106.8 | 1251.16 | 1043.36 | 0 | 0 | IX |
| 156 | -547.76 | -34.2540538174 | 1599.11 | 1607.94 | 1013.4 | 0 | 0 | IX |
| 260 | -57.13 | -5.15390444573 | 1108.48 | 1653.47 | 842.98 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1051.35 | 4.4 | 0.42 | 1046.93 | 1051.98 | 1043.3599 | 0 |
| 1732123800 | 1046.95 | -12.08 | -1.14 | 1059.02 | 1065.07 | 1044.72 | 0 |
| 1732037400 | 1059.03 | -4.18 | -0.39 | 1063.97 | 1069.8699 | 1048.26 | 0 |
| 1731951000 | 1063.21 | -13.46 | -1.25 | 1076.67 | 1080.64 | 1058.44 | 0 |
| 1731691800 | 1076.67 | -8.05 | -0.74 | 1082.43 | 1084.44 | 1071.8599 | 0 |
| 1731605400 | 1084.72 | 0.95 | 0.09 | 1083.2 | 1088.05 | 1069.14 | 0 |
| 1731519000 | 1083.77 | -13.55 | -1.23 | 1097.32 | 1097.32 | 1078.73 | 0 |
| 1731432600 | 1097.32 | -48.84 | -4.26 | 1146.15 | 1146.15 | 1093.99 | 0 |
| 1731346200 | 1146.16 | 8.91 | 0.78 | 1137.25 | 1150.63 | 1137.25 | 0 |
| 1731087000 | 1137.25 | -6.88 | -0.60 | 1144.13 | 1148.5 | 1133.8599 | 0 |
| 1731000600 | 1144.13 | 14.12 | 1.25 | 1129.49 | 1156.82 | 1129.49 | 0 |
| 1730914200 | 1130.01 | 2.09 | 0.19 | 1127.92 | 1165.8699 | 1125.47 | 0 |
| 1730827800 | 1127.92 | 0.49 | 0.04 | 1127.42 | 1138.35 | 1123.93 | 0 |
| 1730741400 | 1127.43 | -7.04 | -0.62 | 1134.47 | 1145.18 | 1127.38 | 0 |
| 1730482200 | 1134.47 | 13.64 | 1.22 | 1120.82 | 1138.8699 | 1118.45 | 0 |
| 1730395800 | 1120.83 | -1.36 | -0.12 | 1119.26 | 1121.56 | 1115.13 | 0 |
| 1730309400 | 1122.19 | -23.25 | -2.03 | 1145.45 | 1145.45 | 1115.28 | 0 |
| 1730223000 | 1145.44 | -16.11 | -1.39 | 1161.42 | 1163.3 | 1145.44 | 0 |
| 1730136600 | 1161.55 | 1.87 | 0.16 | 1159.71 | 1166.06 | 1153.64 | 0 |
| 1729873800 | 1159.68 | -3.44 | -0.30 | 1162.6 | 1163.09 | 1155.23 | 0 |
| 1729787400 | 1163.1199 | -2.43 | -0.21 | 1166.23 | 1175.75 | 1163.07 | 0 |
| 1729701000 | 1165.55 | -6.36 | -0.54 | 1171.91 | 1174.5 | 1165.1199 | 0 |
| 1729614600 | 1171.91 | -5.01 | -0.43 | 1176.92 | 1176.92 | 1164.26 | 0 |
| 1729528200 | 1176.92 | -10.09 | -0.85 | 1187.01 | 1194.3699 | 1176.13 | 0 |
| 1729269000 | 1187.01 | 2.34 | 0.20 | 1184.67 | 1189.83 | 1181.75 | 0 |
| 1729182600 | 1184.67 | 27.28 | 2.36 | 1157.38 | 1187.63 | 1156.51 | 0 |
| 1729096200 | 1157.39 | -9.77 | -0.84 | 1167.17 | 1167.17 | 1150.6199 | 0 |
| 1729009800 | 1167.16 | 0.11 | 0.01 | 1168.45 | 1175.56 | 1165.24 | 0 |
| 1728923400 | 1167.05 | 2.43 | 0.21 | 1166.99 | 1169.81 | 1161.08 | 0 |
| 1728664200 | 1164.6199 | 0.13 | 0.01 | 1162.83 | 1167.71 | 1156.19 | 0 |
| 1728577800 | 1164.49 | -8.98 | -0.77 | 1173.96 | 1176.77 | 1160.99 | 0 |
| 1728491400 | 1173.47 | -13.05 | -1.10 | 1185.24 | 1187.52 | 1163.34 | 0 |
| 1728405000 | 1186.52 | -6.72 | -0.56 | 1193.24 | 1193.24 | 1177.31 | 0 |
| 1728318600 | 1193.24 | -6.97 | -0.58 | 1200.21 | 1202.43 | 1187.14 | 0 |
| 1728059400 | 1200.21 | -3.62 | -0.30 | 1203.81 | 1210.3599 | 1199.77 | 0 |
| 1727973000 | 1203.83 | -14.14 | -1.16 | 1217.96 | 1219.57 | 1201.55 | 0 |
| 1727886600 | 1217.97 | -3.38 | -0.28 | 1221.2 | 1223.42 | 1209.8 | 0 |
| 1727800200 | 1221.35 | -6.15 | -0.50 | 1231.8699 | 1240.45 | 1215.3699 | 0 |
| 1727713800 | 1227.5 | -9.29 | -0.75 | 1237.83 | 1244.83 | 1227.42 | 0 |
| 1727454600 | 1236.79 | 30.09 | 2.49 | 1206.7 | 1239.23 | 1206.7 | 0 |
| 1727368200 | 1206.7 | 20.53 | 1.73 | 1186.17 | 1212.51 | 1186.17 | 0 |
| 1727281800 | 1186.17 | 1.51 | 0.13 | 1184.66 | 1192.78 | 1183.42 | 0 |
| 1727195400 | 1184.66 | 11.64 | 0.99 | 1173.02 | 1185.85 | 1173.02 | 0 |
| 1727109000 | 1173.02 | -3.13 | -0.27 | 1176.14 | 1185.58 | 1172.81 | 0 |
| 1726849800 | 1176.15 | -36.66 | -3.02 | 1212.8 | 1212.8 | 1174.46 | 0 |
| 1726763400 | 1212.81 | 10.29 | 0.86 | 1202.52 | 1225.65 | 1202.52 | 0 |
| 1726677000 | 1202.52 | 0.75 | 0.06 | 1200.09 | 1205.23 | 1188.07 | 0 |
| 1726590600 | 1201.77 | 16.34 | 1.38 | 1185.3599 | 1207.7 | 1185.3599 | 0 |
| 1726504200 | 1185.43 | -10.87 | -0.91 | 1197.07 | 1197.3699 | 1183.56 | 0 |
| 1726245000 | 1196.3 | 9.56 | 0.81 | 1188.27 | 1203.72 | 1188.27 | 0 |
| 1726158600 | 1186.74 | -9.71 | -0.81 | 1196.46 | 1209.9 | 1184.53 | 0 |
| 1726072200 | 1196.45 | -9.35 | -0.78 | 1205.8 | 1206.5 | 1191.59 | 0 |
| 1725985800 | 1205.8 | -7.04 | -0.58 | 1212.84 | 1216.64 | 1200.71 | 0 |
| 1725899400 | 1212.84 | 8.88 | 0.74 | 1203.95 | 1215.17 | 1203.95 | 0 |
| 1725640200 | 1203.96 | -7.55 | -0.62 | 1210.66 | 1220.23 | 1202.3 | 0 |
| 1725553800 | 1211.51 | 9.66 | 0.80 | 1198.3699 | 1219.96 | 1196.67 | 0 |
| 1725467400 | 1201.85 | -8.41 | -0.69 | 1210.26 | 1210.26 | 1192.75 | 0 |
| 1725381000 | 1210.26 | -7.29 | -0.60 | 1217.55 | 1224.39 | 1208.16 | 0 |
| 1725294600 | 1217.55 | -5.5 | -0.45 | 1223.05 | 1226.34 | 1211.79 | 0 |
| 1725035400 | 1223.05 | 3.8 | 0.31 | 1219.25 | 1227.95 | 1217.92 | 0 |
| 1724949000 | 1219.25 | 10.83 | 0.90 | 1208.42 | 1226.92 | 1208.28 | 0 |
| 1724862600 | 1208.42 | 5.45 | 0.45 | 1202.94 | 1213.22 | 1202.94 | 0 |
| 1724776200 | 1202.97 | 4.32 | 0.36 | 1198.63 | 1206.31 | 1197.28 | 0 |
| 1724689800 | 1198.65 | -4.24 | -0.35 | 1202.89 | 1203.38 | 1196.48 | 0 |
| 1724430600 | 1202.89 | 5.59 | 0.47 | 1197.3 | 1206.23 | 1197.19 | 0 |
| 1724344200 | 1197.3 | -2.03 | -0.17 | 1199.33 | 1206.34 | 1197.13 | 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
