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 | 116573.9 | 9.50684164694 | 1226210.6 | 1566497.3 | 1214187.4 | 0 | 0 | IX |
| 4 | 73125.5 | 5.75945982346 | 1269659 | 1611099.3 | 1152933.5 | 0 | 0 | IX |
| 12 | 678051.15 | 102.003480042 | 664733.35 | 1611099.3 | 658592.25 | 0 | 0 | IX |
| 26 | 812904.08 | 153.41274169 | 529880.42 | 1611099.3 | 497795.02 | 0 | 0 | IX |
| 52 | 815588.72 | 154.703195841 | 527195.78 | 1611099.3 | 307099.99 | 0 | 0 | IX |
| 156 | 966288.76 | 256.653305028 | 376495.74 | 1611099.3 | 81460.56 | 0 | 0 | IX |
| 260 | 1342705.72 | 1704373.85123 | 78.78 | 1611099.3 | 74.75 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1382051.4 | -111 | -7.48 | 1496191.7 | 1503800.5 | 1313009.9 | 0 |
| 1742405400 | 1493804.6 | -36 | -2.41 | 1487554.7 | 1526810.1 | 1434283.1 | 0 |
| 1742319000 | 1530771.1 | 84 | 5.82 | 1488020.4 | 1566497.3 | 1478240.8 | 0 |
| 1742232600 | 1446551.3 | 59 | 4.27 | 1390044.7 | 1446551.3 | 1366520.8 | 0 |
| 1741973400 | 1387364.9 | 138 | 11.12 | 1226210.6 | 1408164.7 | 1214187.4 | 0 |
| 1741887000 | 1248520.8 | -37 | -2.93 | 1252250.8 | 1311716.2 | 1197600.9 | 0 |
| 1741800600 | 1286235.3 | 109 | 9.30 | 1238591 | 1329693 | 1218362.6 | 0 |
| 1741714200 | 1176787.9 | -99 | -7.79 | 1295812.9 | 1348182.9 | 1152933.5 | 0 |
| 1741627800 | 1276215.4 | -145 | -10.24 | 1477477.7 | 1477648.2 | 1238493.8 | 0 |
| 1741368600 | 1421817.7 | -167 | -10.56 | 1497683.7 | 1513591.6 | 1361191.8 | 0 |
| 1741282200 | 1589669.2 | 128 | 8.76 | 1523501.9 | 1611099.3 | 1453675.5 | 0 |
| 1741195800 | 1461668.7 | 245 | 20.23 | 1371423.4 | 1492824.3 | 1366875.5 | 0 |
| 1741109400 | 1215751.6 | -329 | -21.30 | 1426346.4 | 1433233.9 | 1213052.6 | 0 |
| 1741023000 | 1544827.3 | 209 | 15.72 | 1380003.3 | 1601992 | 1326248.3 | 0 |
| 1740763800 | 1334933.7 | -355.6 | -0.03 | 1284420.9 | 1334933.7 | 1255931.5 | 0 |
| 1740677400 | 1335289.3 | -91 | -6.44 | 1348956.9 | 1386202.7 | 1270359 | 0 |
| 1740591000 | 1427249.8 | 132 | 10.24 | 1350232.7 | 1440817.3 | 1344145.7 | 0 |
| 1740504600 | 1294725.5 | -5 | -0.46 | 1278209.3 | 1352441.5 | 1267539.6 | 0 |
| 1740418200 | 1300708.6 | 45 | 3.60 | 1315833.5 | 1330934.8 | 1236264.5 | 0 |
| 1740159000 | 1255486.4 | -9 | -0.77 | 1269659 | 1291557.3 | 1234659.7 | 0 |
| 1740072600 | 1265221.2 | -42 | -3.22 | 1330453.9 | 1356112 | 1253185.8 | 0 |
| 1739986200 | 1307360.1 | -158 | -10.83 | 1477695.1 | 1500453.6 | 1300613.4 | 0 |
| 1739899800 | 1466181.5 | 17 | 1.18 | 1468801.5 | 1480776.5 | 1416889.7 | 0 |
| 1739813400 | 1449076.7 | 100 | 7.46 | 1374263.4 | 1451272.4 | 1360183.3 | 0 |
| 1739554200 | 1348435.3 | -36 | -2.66 | 1353379.1 | 1383924.1 | 1331508.8 | 0 |
| 1739467800 | 1385245.7 | 154 | 12.53 | 1318067.9 | 1389430.9 | 1283301.8 | 0 |
| 1739381400 | 1231015.7 | 35 | 2.96 | 1208160.8 | 1245866 | 1173593.6 | 0 |
| 1739295000 | 1195633.3 | 39 | 3.41 | 1155150.4 | 1198349.7 | 1147052 | 0 |
| 1739208600 | 1156188.1 | 37 | 3.31 | 1131282.5 | 1166614.5 | 1117133.1 | 0 |
| 1738949400 | 1119122 | -37 | -3.20 | 1157597.1 | 1169261.8 | 1110561.1 | 0 |
| 1738863000 | 1156152 | 93 | 8.75 | 1101685.7 | 1161648.3 | 1093846.1 | 0 |
| 1738776600 | 1063102.8 | 22 | 2.19 | 1017797.3 | 1063102.8 | 1005575.5 | 0 |
| 1738690200 | 1040280.5 | 21 | 2.12 | 1031464.2 | 1043942.7 | 981242.08 | 0 |
| 1738603800 | 1018639.7 | -94 | -8.52 | 979684.71 | 1029261.6 | 964675.74 | 0 |
| 1738344600 | 1113531.1 | 994 | 0.09 | 1125648.2 | 1134567 | 1100394 | 0 |
| 1738258200 | 1112537.1 | 26 | 2.44 | 1097184.6 | 1113997.7 | 1089523.4 | 0 |
| 1738171800 | 1086017.1 | 59 | 5.75 | 1049771.7 | 1095810.2 | 1039469.7 | 0 |
| 1738085400 | 1026971.5 | 40 | 4.14 | 1011321.6 | 1039571.4 | 989647.06 | 0 |
| 1737999000 | 986152.52 | -33 | -3.30 | 963219.63 | 1004112.1 | 928793.12 | 0 |
| 1737739800 | 1019760.7 | -5 | -0.51 | 1039355.1 | 1055827.5 | 1007720.3 | 0 |
| 1737653400 | 1024985.3 | 43 | 4.39 | 987858.59 | 1028169.9 | 981345.13 | 0 |
| 1737567000 | 981835.34 | 55 | 6.01 | 959476.89 | 1002065.1 | 957548.98 | 0 |
| 1737480600 | 926187.97 | 13 | 1.43 | 895845.89 | 927145.87 | 895075.92 | 0 |
| 1737394200 | 913103.3 | 21 | 2.36 | 890153.85 | 929564.53 | 885004.76 | 0 |
| 1737135000 | 892039.95 | 59 | 7.16 | 850606.13 | 897144.52 | 846819.41 | 0 |
| 1737048600 | 832440.28 | 18 | 2.31 | 834865.25 | 837112.27 | 814573.32 | 0 |
| 1736962200 | 813649.96 | 66 | 8.93 | 754083.26 | 825829.03 | 750851.13 | 0 |
| 1736875800 | 746917.23 | 29 | 4.08 | 745807.27 | 766434.56 | 738989.26 | 0 |
| 1736789400 | 717618.79 | -18 | -2.56 | 722950.57 | 727075.66 | 694103.42 | 0 |
| 1736530200 | 736510.07 | -23 | -3.07 | 759343.31 | 778184.78 | 730492.11 | 0 |
| 1736443800 | 759802.98 | -3 | -0.42 | 752394.08 | 769549.4 | 743782.63 | 0 |
| 1736357400 | 763032.27 | -2 | -0.36 | 761277.15 | 797039.29 | 743294.42 | 0 |
| 1736271000 | 765772.33 | 26 | 3.65 | 736272.94 | 776867.77 | 724576.68 | 0 |
| 1736184600 | 738825.78 | 62 | 9.21 | 691207.83 | 738825.78 | 678659.51 | 0 |
| 1735925400 | 676491.78 | -25 | -3.60 | 702210.9 | 702780.71 | 668514.48 | 0 |
| 1735839000 | 701733.91 | 22 | 3.35 | 680945.7 | 701760.51 | 662682.6 | 0 |
| 1735579800 | 678996.42 | -16 | -2.39 | 675619.32 | 693377.79 | 673468.17 | 0 |
| 1735320600 | 695618.95 | 26 | 3.92 | 664733.35 | 695618.95 | 658592.25 | 0 |
| 1734975000 | 669375.96 | -8 | -1.22 | 669212.39 | 680120.76 | 660542.93 | 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
