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 | -24659.83 | -18.0493257952 | 136624.66 | 144480.19 | 103393.1 | 0 | 0 | IX |
| 4 | -8380.57 | -6.96376429843 | 120345.4 | 144480.19 | 103393.1 | 0 | 0 | IX |
| 12 | 47167.32 | 72.7918711691 | 64797.51 | 144480.19 | 57388.01 | 0 | 0 | IX |
| 26 | 66254.78 | 144.945761381 | 45710.05 | 144480.19 | 45450.58 | 0 | 0 | IX |
| 52 | 56076.4 | 100.336330793 | 55888.43 | 144480.19 | 28039.4 | 0 | 0 | IX |
| 156 | 63253.42 | 129.853395744 | 48711.41 | 144480.19 | 10805.76 | 0 | 0 | IX |
| 260 | 111915.3 | 225954.572986 | 49.53 | 193620.13 | 14.93 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 111964.83 | -3 | -2.93 | 112299.47 | 117632.07 | 107398.69 | 0 |
| 1741800600 | 115347.26 | 9 | 9.30 | 111074.27 | 119244.18 | 109260.55 | 0 |
| 1741714200 | 105531.98 | -8 | -7.79 | 116205.8 | 120901.99 | 103393.1 | 0 |
| 1741627800 | 114448.26 | -13 | -10.24 | 132497.48 | 132513.1 | 111065.66 | 0 |
| 1741368600 | 127506.24 | -15 | -10.56 | 134309.18 | 135736.51 | 122068.66 | 0 |
| 1741282200 | 142558.78 | 11 | 8.76 | 136624.66 | 144480.19 | 130363.18 | 0 |
| 1741195800 | 131079.6 | 22 | 20.23 | 122986.47 | 133873.7 | 122578.79 | 0 |
| 1741109400 | 109026.28 | -29 | -21.30 | 127911.62 | 128529.41 | 108784.41 | 0 |
| 1741023000 | 138537.32 | 18 | 15.72 | 123755.91 | 143663.46 | 118935.76 | 0 |
| 1740763800 | 119714.15 | -32.46 | -0.03 | 115184.52 | 119714.15 | 112629.43 | 0 |
| 1740677400 | 119746.61 | -8 | -6.44 | 120971.79 | 124312.23 | 113923.27 | 0 |
| 1740591000 | 127992.77 | 11 | 10.24 | 121085.87 | 129210.06 | 120540.52 | 0 |
| 1740504600 | 116108.51 | -536.66 | -0.46 | 114627.37 | 121284.35 | 113670.9 | 0 |
| 1740418200 | 116645.17 | 4 | 3.60 | 118001.4 | 119356.04 | 110865.79 | 0 |
| 1740159000 | 112589.26 | -1 | -0.94 | 113862.23 | 115829.11 | 110718.88 | 0 |
| 1740072600 | 113662.38 | -3 | -3.22 | 119522.28 | 121827.55 | 112581.07 | 0 |
| 1739986200 | 117448.01 | -14 | -10.93 | 132763.62 | 134810.47 | 116840.74 | 0 |
| 1739899800 | 131858.89 | 1 | 1.18 | 132094.26 | 133170.89 | 127425.27 | 0 |
| 1739813400 | 130320.22 | 9 | 7.46 | 123592.15 | 130517.56 | 122325.48 | 0 |
| 1739554200 | 121268.81 | -5 | -4.12 | 121719.58 | 124501.94 | 119727.81 | 0 |
| 1739467800 | 126479.18 | 14 | 12.53 | 120345.4 | 126861.2 | 117170.32 | 0 |
| 1739381400 | 112396.75 | 3 | 2.96 | 110310.22 | 113752.95 | 107153.74 | 0 |
| 1739295000 | 109165.88 | 3 | 3.41 | 105469.94 | 109414.18 | 104730.31 | 0 |
| 1739208600 | 105564.4 | 3 | 3.31 | 103290.79 | 106516.63 | 101998.7 | 0 |
| 1738949400 | 102180.25 | -3 | -3.20 | 105693.24 | 106758.35 | 101398.91 | 0 |
| 1738863000 | 105561.91 | 8 | 8.75 | 100588.25 | 106063.35 | 99872.61 | 0 |
| 1738776600 | 97065.89 | 2 | 2.19 | 92929.28 | 97065.89 | 91813.22 | 0 |
| 1738690200 | 94981.59 | 1 | 2.12 | 94176.95 | 95316.46 | 89591.8 | 0 |
| 1738603800 | 93006.24 | -8 | -8.52 | 89449.39 | 93975.83 | 88079.4 | 0 |
| 1738344600 | 101669.8 | 90.52 | 0.09 | 102776.01 | 103590.88 | 100470.85 | 0 |
| 1738258200 | 101579.28 | 2 | 2.44 | 100177.18 | 101712.41 | 99477.92 | 0 |
| 1738171800 | 99157.81 | 5 | 5.75 | 95848.37 | 100052.31 | 94908.09 | 0 |
| 1738085400 | 93767 | 3 | 4.14 | 92337.78 | 94917.39 | 90358.8 | 0 |
| 1737999000 | 90040.13 | -3 | -3.30 | 87946.05 | 91679.51 | 84802.55 | 0 |
| 1737739800 | 93108.33 | -477.21 | -0.51 | 94897.5 | 96401.34 | 92008.61 | 0 |
| 1737653400 | 93585.54 | 9 | 10.67 | 90195.72 | 93876.04 | 89600.89 | 0 |
| 1737567000 | 84564.53 | 0 | 0.00 | 84564.53 | 84564.53 | 84564.53 | 0 |
| 1737480600 | 84564.53 | 1 | 1.43 | 81794.17 | 84652.61 | 81724.07 | 0 |
| 1737394200 | 83370.33 | 1 | 2.36 | 81274.54 | 84872.8 | 80804.75 | 0 |
| 1737135000 | 81447.29 | 5 | 7.16 | 77664.09 | 81913.36 | 77318.12 | 0 |
| 1737048600 | 76005.29 | 1 | 2.31 | 76226.92 | 76431.62 | 74373.87 | 0 |
| 1736962200 | 74289.47 | 6 | 8.93 | 68850.85 | 75401.79 | 68556.09 | 0 |
| 1736875800 | 68196.94 | 2 | 4.08 | 68095.28 | 69978.47 | 67472.63 | 0 |
| 1736789400 | 65521.87 | -1 | -2.56 | 66008.16 | 66384.83 | 63374.58 | 0 |
| 1736530200 | 67246.24 | -2 | -3.07 | 69331.36 | 71051.19 | 66696.96 | 0 |
| 1736443800 | 69373.26 | -294.7 | -0.42 | 68696.76 | 70263.31 | 67910.54 | 0 |
| 1736357400 | 69667.96 | -250.51 | -0.36 | 69507.44 | 72773.1 | 67865.75 | 0 |
| 1736271000 | 69918.47 | 2 | 3.65 | 67224.68 | 70931.58 | 66156.86 | 0 |
| 1736184600 | 67457.8 | 5 | 9.21 | 63110.35 | 67457.8 | 61964.25 | 0 |
| 1735925400 | 61766.71 | -2 | -3.60 | 64114.87 | 64166.84 | 61038.13 | 0 |
| 1735839000 | 64071.16 | 2 | 3.35 | 62173.02 | 64073.59 | 60505.89 | 0 |
| 1735579800 | 61995.12 | -1 | -2.39 | 61686.88 | 63308.49 | 61490.33 | 0 |
| 1735320600 | 63512.72 | 2 | 3.92 | 60692.74 | 63512.72 | 60132.02 | 0 |
| 1734975000 | 61116.85 | -753.77 | -1.22 | 61101.78 | 62097.97 | 60310.17 | 0 |
| 1734715800 | 61870.62 | -1 | -2.60 | 60689.73 | 62633.21 | 57388.01 | 0 |
| 1734629400 | 63523.02 | -5 | -8.13 | 64797.51 | 66294.46 | 63304.29 | 0 |
| 1734543000 | 69145.01 | -110.76 | -0.16 | 69786.62 | 70932.56 | 69132.72 | 0 |
| 1734456600 | 69255.77 | -1 | -2.04 | 70186.87 | 71556.61 | 69153.58 | 0 |
| 1734370200 | 70697.57 | -2 | -2.85 | 71701.78 | 72282.14 | 70504.3 | 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
