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 | -200.78 | -1.0343305211 | 19411.59 | 19546.9 | 18838.68 | 0 | 0 | IX |
| 4 | -332.9 | -1.70336133723 | 19543.71 | 19667.34 | 18838.68 | 0 | 0 | IX |
| 12 | 671.94 | 3.62449275495 | 18538.87 | 19674.68 | 18208.84 | 0 | 0 | IX |
| 26 | 491 | 2.62288986907 | 18719.81 | 19674.68 | 17024.82 | 0 | 0 | IX |
| 52 | 3579.14 | 22.8967218474 | 15631.67 | 19674.68 | 15628.19 | 0 | 0 | IX |
| 156 | 3101.4 | 19.2521017219 | 16109.41 | 19674.68 | 11862.84 | 0 | 0 | IX |
| 260 | 5949.09 | 44.8591132975 | 13261.72 | 19674.68 | 8255.65 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 19210.81 | -52.89 | -0.27 | 19135.64 | 19288.89 | 19121.14 | 0 |
| 1731605400 | 19263.7 | 260.59 | 1.37 | 19072.19 | 19307.57 | 19060.44 | 0 |
| 1731519000 | 19003.11 | -30.53 | -0.16 | 19024.28 | 19125.69 | 18838.68 | 0 |
| 1731432600 | 19033.64 | -414.96 | -2.13 | 19260.58 | 19339.82 | 19019.67 | 0 |
| 1731346200 | 19448.6 | 233.12 | 1.21 | 19386.7 | 19546.9 | 19382.48 | 0 |
| 1731087000 | 19215.48 | -147.04 | -0.76 | 19411.59 | 19411.6 | 19146.53 | 0 |
| 1731000600 | 19362.52 | 323.21 | 1.70 | 19157.22 | 19437.88 | 19148.79 | 0 |
| 1730914200 | 19039.31 | -216.96 | -1.13 | 19360.75 | 19563.97 | 19007.88 | 0 |
| 1730827800 | 19256.27 | 108.42 | 0.57 | 19170.15 | 19263.14 | 19104.59 | 0 |
| 1730741400 | 19147.85 | -107.12 | -0.56 | 19231.86 | 19286.04 | 19147.76 | 0 |
| 1730482200 | 19254.97 | 177.43 | 0.93 | 19093.99 | 19297.64 | 19082.1 | 0 |
| 1730395800 | 19077.54 | -179.8 | -0.93 | 19096.68 | 19184.31 | 19004.97 | 0 |
| 1730309400 | 19257.34 | -220.73 | -1.13 | 19403.43 | 19420.94 | 19201.24 | 0 |
| 1730223000 | 19478.07 | -53.55 | -0.27 | 19634.33 | 19643.12 | 19465 | 0 |
| 1730136600 | 19531.62 | 68.03 | 0.35 | 19528.67 | 19570.92 | 19399.16 | 0 |
| 1729873800 | 19463.59 | 20.59 | 0.11 | 19419.52 | 19516.24 | 19388.91 | 0 |
| 1729787400 | 19443 | 65.38 | 0.34 | 19417.73 | 19555.45 | 19417.73 | 0 |
| 1729701000 | 19377.62 | -44.29 | -0.23 | 19399.33 | 19464.54 | 19330.11 | 0 |
| 1729614600 | 19421.91 | -39.28 | -0.20 | 19528.91 | 19591.49 | 19368.69 | 0 |
| 1729528200 | 19461.19 | -196.18 | -1.00 | 19609.42 | 19645.02 | 19451.72 | 0 |
| 1729269000 | 19657.37 | 73.98 | 0.38 | 19543.71 | 19667.34 | 19540.2 | 0 |
| 1729182600 | 19583.39 | 150.58 | 0.77 | 19509.79 | 19674.68 | 19499.46 | 0 |
| 1729096200 | 19432.81 | -53.38 | -0.27 | 19465.3 | 19510.26 | 19401.54 | 0 |
| 1729009800 | 19486.19 | -22.1 | -0.11 | 19581.57 | 19633.91 | 19457.49 | 0 |
| 1728923400 | 19508.29 | 134.46 | 0.69 | 19409.69 | 19518.44 | 19392.64 | 0 |
| 1728664200 | 19373.83 | 162.93 | 0.85 | 19206.31 | 19377.1 | 19175.78 | 0 |
| 1728577800 | 19210.9 | -44.03 | -0.23 | 19242.85 | 19285.16 | 19145.42 | 0 |
| 1728491400 | 19254.93 | 188.46 | 0.99 | 19065.18 | 19259.12 | 19007.85 | 0 |
| 1728405000 | 19066.47 | -37.63 | -0.20 | 18937.7 | 19098.48 | 18911.72 | 0 |
| 1728318600 | 19104.1 | -16.83 | -0.09 | 19150.27 | 19151.97 | 19011.94 | 0 |
| 1728059400 | 19120.93 | 105.52 | 0.55 | 18968.85 | 19171.54 | 18952.44 | 0 |
| 1727973000 | 19015.41 | -149.34 | -0.78 | 19074.45 | 19110.31 | 18964.31 | 0 |
| 1727886600 | 19164.75 | -48.39 | -0.25 | 19221.66 | 19250.89 | 19059.6 | 0 |
| 1727800200 | 19213.14 | -111.79 | -0.58 | 19409.39 | 19448.95 | 19143.79 | 0 |
| 1727713800 | 19324.93 | -148.7 | -0.76 | 19412.33 | 19449.98 | 19314.34 | 0 |
| 1727454600 | 19473.63 | 235.27 | 1.22 | 19257.68 | 19491.93 | 19239.86 | 0 |
| 1727368200 | 19238.36 | 319.86 | 1.69 | 19107.86 | 19253.07 | 19088.42 | 0 |
| 1727281800 | 18918.5 | -78.13 | -0.41 | 18845.92 | 18965.01 | 18840.13 | 0 |
| 1727195400 | 18996.63 | 149.84 | 0.80 | 18982.4 | 19029.45 | 18903.48 | 0 |
| 1727109000 | 18846.79 | 126.78 | 0.68 | 18766.92 | 18857.37 | 18684.34 | 0 |
| 1726849800 | 18720.01 | -282.37 | -1.49 | 18895.82 | 18900.44 | 18710.34 | 0 |
| 1726763400 | 19002.38 | 290.89 | 1.55 | 18877.57 | 19044.96 | 18806.16 | 0 |
| 1726677000 | 18711.49 | -14.59 | -0.08 | 18729.64 | 18756.53 | 18695.37 | 0 |
| 1726590600 | 18726.08 | 92.97 | 0.50 | 18686.76 | 18805.09 | 18671.64 | 0 |
| 1726504200 | 18633.11 | -66.29 | -0.35 | 18621.78 | 18672.23 | 18599.53 | 0 |
| 1726245000 | 18699.4 | 181.01 | 0.98 | 18546.22 | 18722.19 | 18542.23 | 0 |
| 1726158600 | 18518.39 | 188.12 | 1.03 | 18533.41 | 18595.83 | 18382.26 | 0 |
| 1726072200 | 18330.27 | 64.35 | 0.35 | 18342.57 | 18434.62 | 18208.84 | 0 |
| 1725985800 | 18265.92 | -177.64 | -0.96 | 18417.11 | 18490.68 | 18233.86 | 0 |
| 1725899400 | 18443.56 | 141.66 | 0.77 | 18379.52 | 18484.28 | 18353.25 | 0 |
| 1725640200 | 18301.9 | -274.6 | -1.48 | 18534.87 | 18607.79 | 18274.98 | 0 |
| 1725553800 | 18576.5 | -15.35 | -0.08 | 18539.15 | 18677.63 | 18536.56 | 0 |
| 1725467400 | 18591.85 | -155.26 | -0.83 | 18531.98 | 18654.2 | 18531.98 | 0 |
| 1725381000 | 18747.11 | -183.74 | -0.97 | 18979.53 | 18990.78 | 18728.46 | 0 |
| 1725294600 | 18930.85 | 23.93 | 0.13 | 18913.53 | 18937.98 | 18778.54 | 0 |
| 1725035400 | 18906.92 | -5.65 | -0.03 | 18891.35 | 18970.71 | 18886.09 | 0 |
| 1724949000 | 18912.57 | 130.28 | 0.69 | 18791.17 | 18936.04 | 18781.16 | 0 |
| 1724862600 | 18782.29 | 100.48 | 0.54 | 18745.14 | 18856.59 | 18731.45 | 0 |
| 1724776200 | 18681.81 | 64.79 | 0.35 | 18637.2 | 18724.39 | 18622.66 | 0 |
| 1724689800 | 18617.02 | -16.08 | -0.09 | 18589.9 | 18638.97 | 18554.51 | 0 |
| 1724430600 | 18633.1 | 139.71 | 0.76 | 18538.87 | 18670.45 | 18519.29 | 0 |
| 1724344200 | 18493.39 | 44.44 | 0.24 | 18459.28 | 18551.39 | 18458.61 | 0 |
| 1724257800 | 18448.95 | 91.43 | 0.50 | 18358.79 | 18476.63 | 18352.19 | 0 |
| 1724171400 | 18357.52 | -64.17 | -0.35 | 18473.23 | 18495.28 | 18349.98 | 0 |
| 1724085000 | 18421.69 | 99.29 | 0.54 | 18312.51 | 18454.94 | 18284.86 | 0 |
| 1723825800 | 18322.4 | 139.16 | 0.77 | 18236.02 | 18344.22 | 18226.6 | 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
