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 | 216.97 | 8.33640708808 | 2602.68 | 2826.18 | 2585.28 | 0 | 0 | IX |
| 4 | 269.52 | 10.5688729594 | 2550.13 | 2826.18 | 2518.85 | 0 | 0 | IX |
| 12 | 419.19 | 17.4629029436 | 2400.46 | 2826.18 | 2290.16 | 0 | 0 | IX |
| 26 | 517.67 | 22.488032042 | 2301.98 | 2826.18 | 2235.21 | 0 | 0 | IX |
| 52 | 649.49 | 29.9282080584 | 2170.16 | 2826.18 | 2104.24 | 0 | 0 | IX |
| 156 | 1236.36 | 78.088031883 | 1583.29 | 2826.18 | 1272.29 | 0 | 0 | IX |
| 260 | 785.69 | 38.6285865995 | 2033.96 | 2826.18 | 1272.29 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 2815.82 | 61.71 | 2.24 | 2770.2 | 2826.18 | 2769.45 | 0 |
| 1741195800 | 2754.11 | 147.43 | 5.66 | 2667.78 | 2765.92 | 2667.78 | 0 |
| 1741109400 | 2606.68 | -83.75 | -3.11 | 2673.26 | 2673.26 | 2599.84 | 0 |
| 1741023000 | 2690.43 | 77.1 | 2.95 | 2616.37 | 2705.15 | 2596.86 | 0 |
| 1740763800 | 2613.33 | -3.76 | -0.14 | 2602.68 | 2614.07 | 2585.28 | 0 |
| 1740677400 | 2617.09 | -51.04 | -1.91 | 2644.46 | 2646.46 | 2599.19 | 0 |
| 1740591000 | 2668.13 | 45.37 | 1.73 | 2628.32 | 2670.28 | 2628.32 | 0 |
| 1740504600 | 2622.76 | 5.16 | 0.20 | 2603.71 | 2641.26 | 2603.45 | 0 |
| 1740418200 | 2617.6 | 9.22 | 0.35 | 2625.4 | 2636.16 | 2596.9699 | 0 |
| 1740159000 | 2608.38 | -2.16 | -0.08 | 2621.85 | 2623.93 | 2600.3 | 0 |
| 1740072600 | 2610.54 | 4.12 | 0.16 | 2620.68 | 2630.88 | 2606.12 | 0 |
| 1739986200 | 2606.42 | -60.09 | -2.25 | 2660.39 | 2672.57 | 2601.26 | 0 |
| 1739899800 | 2666.51 | 3.11 | 0.12 | 2663.64 | 2671.71 | 2646.54 | 0 |
| 1739813400 | 2663.4 | 18.19 | 0.69 | 2639.02 | 2667.14 | 2635.45 | 0 |
| 1739554200 | 2645.21 | -0.72 | -0.03 | 2642.9699 | 2651.7 | 2635.35 | 0 |
| 1739467800 | 2645.93 | 71 | 2.76 | 2595.7399 | 2648.88 | 2595.26 | 0 |
| 1739381400 | 2574.93 | 20.69 | 0.81 | 2564.57 | 2581.7399 | 2543.86 | 0 |
| 1739295000 | 2554.2399 | 21.52 | 0.85 | 2528.76 | 2556.65 | 2526.45 | 0 |
| 1739208600 | 2532.7199 | 7.48 | 0.30 | 2522.94 | 2537.3 | 2520.07 | 0 |
| 1738949400 | 2525.2399 | -19.15 | -0.75 | 2550.13 | 2556.42 | 2518.85 | 0 |
| 1738863000 | 2544.39 | 30.91 | 1.23 | 2513.13 | 2547.69 | 2510.61 | 0 |
| 1738776600 | 2513.48 | 19.83 | 0.80 | 2492.95 | 2513.48 | 2482.36 | 0 |
| 1738690200 | 2493.65 | 24.35 | 0.99 | 2471.5 | 2494.44 | 2460.14 | 0 |
| 1738603800 | 2469.3 | -54.32 | -2.15 | 2457.58 | 2475.52 | 2426.33 | 0 |
| 1738344600 | 2523.62 | -11.54 | -0.46 | 2533.14 | 2533.29 | 2514.3 | 0 |
| 1738258200 | 2535.16 | 15.35 | 0.61 | 2526.63 | 2538.2399 | 2519.71 | 0 |
| 1738171800 | 2519.81 | 22.85 | 0.92 | 2497.9 | 2524.54 | 2497.4 | 0 |
| 1738085400 | 2496.96 | -0.25 | -0.01 | 2477.1 | 2503.41 | 2476.43 | 0 |
| 1737999000 | 2497.21 | -16.27 | -0.65 | 2501.56 | 2504.39 | 2470.75 | 0 |
| 1737739800 | 2513.48 | 27.78 | 1.12 | 2506.48 | 2524.18 | 2501.9699 | 0 |
| 1737653400 | 2485.7 | 39.38 | 1.61 | 2474.25 | 2489.9699 | 2468.91 | 0 |
| 1737567000 | 2446.32 | 0 | 0.00 | 2446.32 | 2446.32 | 2446.32 | 0 |
| 1737480600 | 2446.32 | 7.02 | 0.29 | 2429.76 | 2450.15 | 2421.89 | 0 |
| 1737394200 | 2439.3 | 31.31 | 1.30 | 2414.06 | 2453.79 | 2405.62 | 0 |
| 1737135000 | 2407.9899 | 26.2 | 1.10 | 2386.52 | 2416.58 | 2385.68 | 0 |
| 1737048600 | 2381.79 | 2.27 | 0.10 | 2383.91 | 2387.9699 | 2368.04 | 0 |
| 1736962200 | 2379.52 | 37.58 | 1.60 | 2350.71 | 2391.11 | 2347.67 | 0 |
| 1736875800 | 2341.94 | 38.35 | 1.66 | 2325.33 | 2345.45 | 2325.25 | 0 |
| 1736789400 | 2303.59 | -21.39 | -0.92 | 2311.7 | 2313.76 | 2291.08 | 0 |
| 1736530200 | 2324.98 | -26.51 | -1.13 | 2348.84 | 2359.5 | 2319.2199 | 0 |
| 1736443800 | 2351.4899 | 2.54 | 0.11 | 2340.93 | 2357.15 | 2334.78 | 0 |
| 1736357400 | 2348.95 | -21.98 | -0.93 | 2362.17 | 2370.08 | 2337.13 | 0 |
| 1736271000 | 2370.93 | 11.31 | 0.48 | 2362.5 | 2380.75 | 2353.73 | 0 |
| 1736184600 | 2359.62 | 61.2 | 2.66 | 2313.09 | 2364.26 | 2312.84 | 0 |
| 1735925400 | 2298.42 | -9.15 | -0.40 | 2311.8 | 2313.82 | 2292.18 | 0 |
| 1735839000 | 2307.57 | -15.75 | -0.68 | 2318.37 | 2329.68 | 2290.16 | 0 |
| 1735579800 | 2323.32 | -17.99 | -0.77 | 2333.83 | 2347.33 | 2321.42 | 0 |
| 1735320600 | 2341.31 | 20.46 | 0.88 | 2324.5 | 2343.53 | 2319.52 | 0 |
| 1734975000 | 2320.85 | -4.91 | -0.21 | 2324.9699 | 2330.34 | 2316.5 | 0 |
| 1734715800 | 2325.76 | -4.3 | -0.18 | 2318.16 | 2334.42 | 2298.23 | 0 |
| 1734629400 | 2330.06 | -54.61 | -2.29 | 2350.05 | 2354.7399 | 2326.61 | 0 |
| 1734543000 | 2384.67 | -8.61 | -0.36 | 2392.84 | 2401.9899 | 2384.67 | 0 |
| 1734456600 | 2393.28 | -9.15 | -0.38 | 2396.06 | 2402.14 | 2391.38 | 0 |
| 1734370200 | 2402.43 | -4.68 | -0.19 | 2407.75 | 2409.78 | 2395.92 | 0 |
| 1734111000 | 2407.11 | 4.06 | 0.17 | 2400.46 | 2421.29 | 2400.46 | 0 |
| 1734024600 | 2403.05 | -9.37 | -0.39 | 2418.98 | 2423.17 | 2400.85 | 0 |
| 1733938200 | 2412.42 | 9.26 | 0.39 | 2401.77 | 2419.16 | 2395.81 | 0 |
| 1733851800 | 2403.16 | -19.84 | -0.82 | 2411.76 | 2414.21 | 2403.04 | 0 |
| 1733765400 | 2423 | 2.5 | 0.10 | 2425.21 | 2432.27 | 2418.4899 | 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
