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 | -5125.44 | -6.801520278 | 75357.27 | 75357.53 | 68061.83 | 0 | 0 | IX |
| 4 | -9847.79 | -12.2974984147 | 80079.62 | 80946.58 | 68061.83 | 0 | 0 | IX |
| 12 | 2908.44 | 4.32010331031 | 67323.39 | 80946.58 | 66540.5 | 0 | 0 | IX |
| 26 | 12554.17 | 21.7660875979 | 57677.66 | 80946.58 | 57430.4 | 0 | 0 | IX |
| 52 | 18706.42 | 36.3052326997 | 51525.41 | 80946.58 | 48015.12 | 0 | 0 | IX |
| 156 | 39347.47 | 127.402575284 | 30884.36 | 80946.58 | 24458.59 | 0 | 0 | IX |
| 260 | 40416.57 | 135.556657899 | 29815.26 | 80946.58 | 24458.59 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 70231.83 | 1 | 2.49 | 68076.7 | 70281.98 | 68076.7 | 0 |
| 1741887000 | 68522.25 | -1 | -2.26 | 69577.37 | 70519.28 | 68061.83 | 0 |
| 1741800600 | 70108.12 | 1 | 1.63 | 68635.64 | 70309.91 | 68635.64 | 0 |
| 1741714200 | 68981.12 | -1 | -1.45 | 69682.22 | 70012.19 | 68821.13 | 0 |
| 1741627800 | 69996.72 | -3 | -4.56 | 73177.5 | 73525.62 | 69513.64 | 0 |
| 1741368600 | 73337.43 | -2 | -2.69 | 75357.27 | 75357.53 | 73326.37 | 0 |
| 1741282200 | 75364.91 | -796.22 | -1.05 | 76133.9 | 76656.74 | 74135.84 | 0 |
| 1741195800 | 76161.13 | 1 | 2.61 | 74230.87 | 76740.21 | 74230.7 | 0 |
| 1741109400 | 74225.48 | -3 | -4.62 | 77795.65 | 77795.65 | 74225.47 | 0 |
| 1741023000 | 77823.68 | 1 | 2.38 | 75512.43 | 78641.13 | 75512.43 | 0 |
| 1740763800 | 76017.97 | -664.01 | -0.87 | 76288.98 | 76444.86 | 75169.01 | 0 |
| 1740677400 | 76681.98 | -2 | -2.76 | 78849.51 | 78849.51 | 76452.04 | 0 |
| 1740591000 | 78859.34 | 795.08 | 1.02 | 78417.12 | 78917.2 | 78250.74 | 0 |
| 1740504600 | 78064.26 | -516.31 | -0.66 | 78568.17 | 78702.02 | 77390.12 | 0 |
| 1740418200 | 78580.57 | 194.97 | 0.25 | 78638.51 | 79022.41 | 77673.63 | 0 |
| 1740159000 | 78385.6 | -349.95 | -0.44 | 78372.13 | 79202.15 | 78291.18 | 0 |
| 1740072600 | 78735.55 | -436.1 | -0.55 | 79443.32 | 79731.2 | 78641.75 | 0 |
| 1739986200 | 79171.65 | -623.14 | -0.78 | 79799.47 | 80946.58 | 78960.3 | 0 |
| 1739899800 | 79794.79 | -491.95 | -0.61 | 79958.95 | 80544.35 | 79525.86 | 0 |
| 1739813400 | 80286.74 | 925.85 | 1.17 | 79509.98 | 80313.24 | 79117.72 | 0 |
| 1739554200 | 79360.89 | -885.61 | -1.10 | 80079.62 | 80308.63 | 79126.53 | 0 |
| 1739467800 | 80246.5 | 350.76 | 0.44 | 79798.98 | 80516.59 | 79233.7 | 0 |
| 1739381400 | 79895.74 | 231.18 | 0.29 | 79857.57 | 80326.8 | 79118.97 | 0 |
| 1739295000 | 79664.56 | 1 | 2.31 | 78030.82 | 79664.56 | 77992.95 | 0 |
| 1739208600 | 77862.68 | 242.65 | 0.31 | 78086.35 | 78086.35 | 77329.97 | 0 |
| 1738949400 | 77620.03 | -756.69 | -0.97 | 78445.4 | 78566.69 | 77489.51 | 0 |
| 1738863000 | 78376.72 | 788.41 | 1.02 | 78180.23 | 78377.61 | 77312.53 | 0 |
| 1738776600 | 77588.31 | 988.61 | 1.29 | 76165.56 | 77631.11 | 76165.56 | 0 |
| 1738690200 | 76599.7 | 1 | 1.52 | 75651.58 | 76639.46 | 75270.96 | 0 |
| 1738603800 | 75455.96 | -1 | -1.90 | 75205.41 | 76144.59 | 75116.75 | 0 |
| 1738344600 | 76918.55 | 122.35 | 0.16 | 77135.22 | 77295.81 | 76691.67 | 0 |
| 1738258200 | 76796.2 | 290.92 | 0.38 | 76704.24 | 76838.27 | 75841.93 | 0 |
| 1738171800 | 76505.28 | 1 | 1.64 | 75246.77 | 77095.87 | 75246.77 | 0 |
| 1738085400 | 75268.34 | 397.52 | 0.53 | 74869.81 | 76812.35 | 73745.58 | 0 |
| 1737999000 | 74870.82 | -613.04 | -0.81 | 75452.24 | 75452.24 | 73506.49 | 0 |
| 1737739800 | 75483.86 | 379.11 | 0.50 | 75538.96 | 75822.47 | 75092.53 | 0 |
| 1737653400 | 75104.75 | 18.34 | 0.02 | 74460.52 | 75296.24 | 74460.52 | 0 |
| 1737567000 | 75086.41 | 1 | 2.12 | 74131.54 | 75554.32 | 74131.54 | 0 |
| 1737480600 | 73531 | 242.89 | 0.33 | 73508.72 | 73787.53 | 73266.49 | 0 |
| 1737394200 | 73288.11 | -80.2 | -0.11 | 73173.11 | 73354.13 | 72888.67 | 0 |
| 1737135000 | 73368.31 | 498.27 | 0.68 | 72650.06 | 73369.18 | 72495.14 | 0 |
| 1737048600 | 72870.04 | 408.28 | 0.56 | 72919.46 | 73135.87 | 72388.34 | 0 |
| 1736962200 | 72461.76 | 1 | 2.55 | 70822.82 | 72642.42 | 70336.51 | 0 |
| 1736875800 | 70658.68 | 896.19 | 1.28 | 69834.15 | 71040.59 | 69834.15 | 0 |
| 1736789400 | 69762.49 | -594.36 | -0.84 | 70164.06 | 70164.06 | 69272.03 | 0 |
| 1736530200 | 70356.85 | 217.71 | 0.31 | 70104.33 | 70849.34 | 69901.1 | 0 |
| 1736443800 | 70139.14 | 94.85 | 0.14 | 70094.17 | 70490.1 | 69863.3 | 0 |
| 1736357400 | 70044.29 | 386.47 | 0.55 | 69790.68 | 71113.11 | 69671.85 | 0 |
| 1736271000 | 69657.82 | 1 | 1.56 | 68833.55 | 69979.4 | 68618.5 | 0 |
| 1736184600 | 68586.41 | 1 | 1.84 | 67525.68 | 68586.41 | 67272.92 | 0 |
| 1735925400 | 67347.21 | -1 | -1.51 | 68046.72 | 68140.77 | 67223.75 | 0 |
| 1735839000 | 68380.43 | 650.75 | 0.96 | 67695.57 | 68466.24 | 67448.44 | 0 |
| 1735579800 | 67729.68 | -896.97 | -1.31 | 68247.14 | 68305.18 | 67614.84 | 0 |
| 1735320600 | 68626.65 | 880.06 | 1.30 | 67753.7 | 68769.6 | 67753.7 | 0 |
| 1734975000 | 67746.59 | -52.4 | -0.08 | 67629.54 | 68028.97 | 67309.16 | 0 |
| 1734715800 | 67798.99 | -78.38 | -0.12 | 67323.39 | 68308.28 | 66540.5 | 0 |
| 1734629400 | 67877.37 | -916.93 | -1.33 | 68345.37 | 68345.37 | 67569.67 | 0 |
| 1734543000 | 68794.3 | 342.86 | 0.50 | 68591.5 | 69117.79 | 68591.5 | 0 |
| 1734456600 | 68451.44 | -453.39 | -0.66 | 68407.95 | 69003.98 | 68291.9 | 0 |
| 1734370200 | 68904.83 | -149.81 | -0.22 | 68077.44 | 69204.23 | 68077.44 | 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
