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 | -8.08 | -0.756830677869 | 1067.61 | 1077.44 | 1048.96 | 0 | 0 | IX |
| 4 | -47.36 | -4.27865460886 | 1106.89 | 1115.44 | 1048.96 | 0 | 0 | IX |
| 12 | 45.28 | 4.46438254868 | 1014.25 | 1115.44 | 992.09 | 0 | 0 | IX |
| 26 | 34.41 | 3.35668019354 | 1025.12 | 1115.44 | 964.28 | 0 | 0 | IX |
| 52 | 114.15 | 12.074509721 | 945.38 | 1115.44 | 919.75 | 0 | 0 | IX |
| 156 | -149.47 | -12.3631100083 | 1209 | 1253.14 | 862.16 | 0 | 0 | IX |
| 260 | -54.08 | -4.85627823026 | 1113.61 | 1255.03 | 777.22 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 1058.6 | -4.69 | -0.44 | 1065.98 | 1067.15 | 1057.14 | 0 |
| 1730395800 | 1063.29 | 3.28 | 0.31 | 1063.17 | 1065.33 | 1048.96 | 0 |
| 1730309400 | 1060.01 | -10.68 | -1.00 | 1064.93 | 1069.04 | 1057.13 | 0 |
| 1730223000 | 1070.69 | -4.05 | -0.38 | 1077.44 | 1077.44 | 1069.77 | 0 |
| 1730136600 | 1074.74 | 6.84 | 0.64 | 1067.6099 | 1074.9 | 1064.84 | 0 |
| 1729873800 | 1067.9 | -1.29 | -0.12 | 1072.9 | 1075.29 | 1065.91 | 0 |
| 1729787400 | 1069.19 | -3.4 | -0.32 | 1071.26 | 1073.99 | 1065.82 | 0 |
| 1729701000 | 1072.59 | 5.56 | 0.52 | 1069.42 | 1073.67 | 1068.2 | 0 |
| 1729614600 | 1067.03 | -3.13 | -0.29 | 1069.8599 | 1071.79 | 1064.67 | 0 |
| 1729528200 | 1070.16 | -2.32 | -0.22 | 1064.8699 | 1070.97 | 1064.74 | 0 |
| 1729269000 | 1072.48 | 15.08 | 1.43 | 1062.01 | 1074.13 | 1058.71 | 0 |
| 1729182600 | 1057.4 | -15.55 | -1.45 | 1080.24 | 1082.03 | 1056.91 | 0 |
| 1729096200 | 1072.95 | 12.12 | 1.14 | 1066.85 | 1073.73 | 1060.32 | 0 |
| 1729009800 | 1060.83 | -24.35 | -2.24 | 1082.68 | 1085.47 | 1058.83 | 0 |
| 1728923400 | 1085.18 | 16.46 | 1.54 | 1075.69 | 1085.24 | 1069.7 | 0 |
| 1728664200 | 1068.72 | -5.45 | -0.51 | 1074.32 | 1074.96 | 1067.53 | 0 |
| 1728577800 | 1074.17 | 18.67 | 1.77 | 1066.64 | 1078.82 | 1063.81 | 0 |
| 1728491400 | 1055.5 | -14.96 | -1.40 | 1068.54 | 1072.33 | 1052.79 | 0 |
| 1728405000 | 1070.46 | -40.34 | -3.63 | 1092.48 | 1093.27 | 1067.21 | 0 |
| 1728318600 | 1110.8 | 7.62 | 0.69 | 1106.89 | 1115.44 | 1104.81 | 0 |
| 1728059400 | 1103.18 | 12.11 | 1.11 | 1091.21 | 1103.92 | 1090.52 | 0 |
| 1727973000 | 1091.07 | -8.26 | -0.75 | 1090.78 | 1103.8599 | 1081.68 | 0 |
| 1727886600 | 1099.33 | 30.23 | 2.83 | 1076.4 | 1102.06 | 1076.25 | 0 |
| 1727800200 | 1069.1 | 12.62 | 1.19 | 1057.57 | 1069.1 | 1057.2 | 0 |
| 1727713800 | 1056.48 | -11.08 | -1.04 | 1066.63 | 1074.98 | 1055.52 | 0 |
| 1727454600 | 1067.56 | 0.81 | 0.08 | 1068.42 | 1071.72 | 1061.91 | 0 |
| 1727368200 | 1066.75 | 13.59 | 1.29 | 1054.94 | 1071.41 | 1053.78 | 0 |
| 1727281800 | 1053.16 | 14.46 | 1.39 | 1048.59 | 1053.39 | 1044.72 | 0 |
| 1727195400 | 1038.7 | 23.41 | 2.31 | 1023.9 | 1042.26 | 1023.45 | 0 |
| 1727109000 | 1015.29 | -0.94 | -0.09 | 1016.4 | 1022.97 | 1013.66 | 0 |
| 1726849800 | 1016.23 | -4.12 | -0.40 | 1021.21 | 1024 | 1015.98 | 0 |
| 1726763400 | 1020.35 | 5.44 | 0.54 | 1018.3 | 1025.21 | 1011.6 | 0 |
| 1726677000 | 1014.91 | -4.24 | -0.42 | 1018.53 | 1018.66 | 1012.79 | 0 |
| 1726590600 | 1019.15 | 9.04 | 0.89 | 1013.78 | 1019.16 | 1013.55 | 0 |
| 1726504200 | 1010.11 | -3.28 | -0.32 | 1010.16 | 1013.25 | 1006.53 | 0 |
| 1726245000 | 1013.39 | 10.35 | 1.03 | 1006.25 | 1014.25 | 1004.83 | 0 |
| 1726158600 | 1003.04 | 2.21 | 0.22 | 1001.97 | 1006.25 | 1000.43 | 0 |
| 1726072200 | 1000.83 | 1.7 | 0.17 | 996.23 | 1001.14 | 992.09 | 0 |
| 1725985800 | 999.13 | -4.51 | -0.45 | 1006.27 | 1008.75 | 998.46 | 0 |
| 1725899400 | 1003.64 | 3.4 | 0.34 | 993.27 | 1005.17 | 992.32 | 0 |
| 1725640200 | 1000.24 | -6.39 | -0.63 | 1004.46 | 1006.05 | 997.44 | 0 |
| 1725553800 | 1006.63 | -4.57 | -0.45 | 1011.28 | 1012.09 | 1005.45 | 0 |
| 1725467400 | 1011.2 | 0.07 | 0.01 | 1006.17 | 1013.58 | 1004.8 | 0 |
| 1725381000 | 1011.13 | -4.99 | -0.49 | 1012.6 | 1014.41 | 1008.8 | 0 |
| 1725294600 | 1016.12 | -5.13 | -0.50 | 1016.26 | 1017.86 | 1011.68 | 0 |
| 1725035400 | 1021.25 | 1.12 | 0.11 | 1025.49 | 1029.56 | 1018.89 | 0 |
| 1724949000 | 1020.13 | -5.11 | -0.50 | 1020.96 | 1026.82 | 1014.27 | 0 |
| 1724862600 | 1025.24 | -1.97 | -0.19 | 1024.18 | 1025.92 | 1020.99 | 0 |
| 1724776200 | 1027.21 | 4.16 | 0.41 | 1025.8599 | 1029.06 | 1024.83 | 0 |
| 1724689800 | 1023.05 | 5.73 | 0.56 | 1016.12 | 1024.33 | 1015.41 | 0 |
| 1724430600 | 1017.32 | 3.6 | 0.36 | 1012.04 | 1019.5 | 1011.99 | 0 |
| 1724344200 | 1013.72 | -6.85 | -0.67 | 1021.44 | 1023.8 | 1013.27 | 0 |
| 1724257800 | 1020.57 | -4.1 | -0.40 | 1022.24 | 1025.34 | 1020.08 | 0 |
| 1724171400 | 1024.67 | -7.14 | -0.69 | 1032.6 | 1032.95 | 1022.12 | 0 |
| 1724085000 | 1031.81 | 7.69 | 0.75 | 1025.22 | 1032.16 | 1022.96 | 0 |
| 1723825800 | 1024.1199 | 1.97 | 0.19 | 1024.91 | 1027.58 | 1022.59 | 0 |
| 1723739400 | 1022.15 | 8.88 | 0.88 | 1017.69 | 1023.84 | 1015.67 | 0 |
| 1723653000 | 1013.27 | 1.83 | 0.18 | 1012 | 1014.71 | 1010.05 | 0 |
| 1723566600 | 1011.44 | -6.46 | -0.63 | 1015.32 | 1017.17 | 1010.14 | 0 |
| 1723480200 | 1017.9 | 5.7 | 0.56 | 1014.25 | 1018.54 | 1013.65 | 0 |
| 1723221000 | 1012.2 | 11.86 | 1.19 | 1004.76 | 1012.27 | 1002.88 | 0 |
| 1723134600 | 1000.34 | 0.82 | 0.08 | 995.84 | 1001.45 | 994.74 | 0 |
| 1723048200 | 999.52 | 11.98 | 1.21 | 989.41 | 1000.48 | 988.02 | 0 |
| 1722961800 | 987.54 | 10.65 | 1.09 | 974.77 | 989.14 | 972.36 | 0 |
| 1722875400 | 976.89 | -12.89 | -1.30 | 987.82 | 989.59 | 964.28 | 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
