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 | 19348.55 | 10.9580884852 | 176568.66 | 199862.21 | 171783.87 | 0 | 0 | IX |
| 4 | 52747.47 | 36.842610736 | 143169.74 | 199862.21 | 142741.8 | 0 | 0 | IX |
| 12 | 86997.82 | 79.8735835741 | 108919.39 | 199862.21 | 104369.52 | 0 | 0 | IX |
| 26 | 109688.33 | 127.206024246 | 86228.88 | 199862.21 | 85178.12 | 0 | 0 | IX |
| 52 | 119750.89 | 157.222890642 | 76166.32 | 199862.21 | 70683.86 | 0 | 0 | IX |
| 156 | 113308.86 | 137.163930765 | 82608.35 | 199862.21 | 24839.79 | 0 | 0 | IX |
| 260 | 63470.04 | 47.9210239071 | 132447.17 | 199862.21 | 12132.46 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 195917.21 | -3 | -1.77 | 196391.74 | 199323.61 | 194292.51 | 0 |
| 1739467800 | 199445.01 | 15 | 8.36 | 192748.57 | 199862.21 | 189283 | 0 |
| 1739381400 | 184065.96 | 3 | 1.98 | 181765.75 | 185560.55 | 178286.77 | 0 |
| 1739295000 | 180500 | 4 | 2.28 | 176380.44 | 180776.42 | 175556.34 | 0 |
| 1739208600 | 176481.21 | 3 | 2.22 | 173919.64 | 177553.58 | 172464.36 | 0 |
| 1738949400 | 172654.74 | -3 | -2.13 | 176568.66 | 177755.28 | 171783.87 | 0 |
| 1738863000 | 176416.84 | 9 | 5.84 | 170723.59 | 176991.35 | 169904.14 | 0 |
| 1738776600 | 166685.66 | 2 | 1.47 | 161915.99 | 166685.66 | 160629.31 | 0 |
| 1738690200 | 164278.1 | 2 | 1.42 | 163343.48 | 164666.32 | 158019.43 | 0 |
| 1738603800 | 161979.16 | -9 | -5.67 | 157974.28 | 163071.17 | 156431.24 | 0 |
| 1738344600 | 171719.41 | 107.32 | 0.06 | 172965.47 | 173882.64 | 170368.45 | 0 |
| 1738258200 | 171612.09 | 2 | 1.63 | 170020.71 | 171763.49 | 169226.58 | 0 |
| 1738171800 | 168858.12 | 6 | 3.84 | 165031.82 | 169891.94 | 163944.29 | 0 |
| 1738085400 | 162620.07 | 4 | 2.76 | 160945.84 | 163968.01 | 158627.07 | 0 |
| 1737999000 | 158248.53 | -3 | -2.19 | 155822.94 | 160148.1 | 152181.68 | 0 |
| 1737739800 | 161788.82 | -546.82 | -0.34 | 163857.72 | 165596.96 | 160517.53 | 0 |
| 1737653400 | 162335.64 | 4 | 2.93 | 158359.92 | 162676.67 | 157662.42 | 0 |
| 1737567000 | 157710.23 | 6 | 4.01 | 155269.94 | 159918.2 | 155059.51 | 0 |
| 1737480600 | 151632.14 | 1 | 0.96 | 148304.91 | 151737.18 | 148220.47 | 0 |
| 1737394200 | 150192.85 | 2 | 1.58 | 147656.99 | 152011.76 | 147088.03 | 0 |
| 1737135000 | 147852.23 | 6 | 4.78 | 143169.74 | 148429.1 | 142741.79 | 0 |
| 1737048600 | 141112.63 | 2 | 1.54 | 141388.74 | 141644.6 | 139078.21 | 0 |
| 1736962200 | 138968.97 | 7 | 5.96 | 131995.98 | 140394.67 | 131617.62 | 0 |
| 1736875800 | 131153.24 | 3 | 2.72 | 131021.58 | 133468.17 | 130212.9 | 0 |
| 1736789400 | 127674.4 | -2 | -1.70 | 128301.24 | 128786.21 | 124909.77 | 0 |
| 1736530200 | 129883.88 | -2 | -2.04 | 132540.24 | 134732.2 | 129183.77 | 0 |
| 1736443800 | 132589.79 | -371.22 | -0.28 | 131729.12 | 133722.03 | 130728.73 | 0 |
| 1736357400 | 132961.01 | -314 | -0.24 | 132757.38 | 136906.74 | 130670.91 | 0 |
| 1736271000 | 133275.01 | 3 | 2.43 | 129811.77 | 134577.62 | 128438.62 | 0 |
| 1736184600 | 130107.63 | 7 | 6.15 | 124355.97 | 130107.63 | 122840.29 | 0 |
| 1735925400 | 122567.6 | -3 | -2.40 | 125635.9 | 125703.87 | 121615.91 | 0 |
| 1735839000 | 125575.3 | 2 | 2.24 | 123068.41 | 125578.51 | 120866.02 | 0 |
| 1735579800 | 122822.47 | -1 | -1.58 | 122418.55 | 124542.55 | 122161.26 | 0 |
| 1735320600 | 124799.59 | 3 | 2.63 | 121058.89 | 124799.59 | 120315.11 | 0 |
| 1734975000 | 121606.83 | -985 | -0.80 | 121587.1 | 122902.74 | 120541.5 | 0 |
| 1734715800 | 122591.83 | -2 | -1.73 | 121045.58 | 123590.1 | 116722.67 | 0 |
| 1734629400 | 124751.39 | -7 | -5.42 | 126372.26 | 128276.17 | 124473.03 | 0 |
| 1734543000 | 131896.51 | -136.59 | -0.10 | 132712.45 | 134168.53 | 131881.12 | 0 |
| 1734456600 | 132033.1 | -1 | -1.36 | 133208.32 | 134937.82 | 131904.76 | 0 |
| 1734370200 | 133848.59 | -2 | -1.89 | 135103.9 | 135829.43 | 133607.1 | 0 |
| 1734111000 | 136428.01 | -584.9 | -0.43 | 137636.48 | 139564.53 | 135386.99 | 0 |
| 1734024600 | 137012.91 | 686.02 | 0.50 | 137381.81 | 137739.22 | 135990.69 | 0 |
| 1733938200 | 136326.89 | 1 | 1.35 | 133601.59 | 136756.98 | 133513.46 | 0 |
| 1733851800 | 134512.38 | -484.19 | -0.36 | 133174.23 | 136229.54 | 133144.76 | 0 |
| 1733765400 | 134996.57 | -1 | -0.84 | 138092.62 | 138092.62 | 134256.57 | 0 |
| 1733506200 | 136145.07 | 648.64 | 0.48 | 135876.99 | 137243.22 | 134724.26 | 0 |
| 1733419800 | 135496.43 | 3 | 2.48 | 131823.32 | 135878.87 | 131772.1 | 0 |
| 1733333400 | 132222.91 | 5 | 4.28 | 128973.19 | 132944.32 | 128502.39 | 0 |
| 1733247000 | 126801.14 | 2 | 1.64 | 125059.51 | 127333.36 | 124535.8 | 0 |
| 1733160600 | 124755.44 | 7 | 6.18 | 116434.98 | 124755.44 | 116011.84 | 0 |
| 1732901400 | 117499.61 | 4 | 4.10 | 112245.59 | 117818.01 | 111776.83 | 0 |
| 1732815000 | 112866.78 | 3 | 3.38 | 111528.85 | 113135.22 | 111072.45 | 0 |
| 1732728600 | 109179.87 | -811.72 | -0.74 | 109089.13 | 109756.51 | 106518.09 | 0 |
| 1732642200 | 109991.59 | -2 | -2.28 | 110297.38 | 112065.11 | 108678.15 | 0 |
| 1732555800 | 112557.64 | 1 | 1.62 | 113865.46 | 114004.41 | 110830.69 | 0 |
| 1732296600 | 110757.92 | 3 | 3.66 | 108919.39 | 111104.15 | 104369.52 | 0 |
| 1732210200 | 106850.04 | 3 | 2.95 | 104987.74 | 106990.72 | 101472.85 | 0 |
| 1732123800 | 103790.82 | -1 | -1.19 | 107058.95 | 108066.61 | 102851.93 | 0 |
| 1732037400 | 105044.78 | -2 | -2.71 | 107645.1 | 108454.48 | 99467.82 | 0 |
| 1731951000 | 107976.23 | -581.13 | -0.54 | 109334.01 | 110009.85 | 105777.14 | 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
