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 | -3556.16 | -14.7651263076 | 24084.86 | 24289.3 | 20426.56 | 0 | 0 | IX |
| 4 | -8148.14 | -28.4136606404 | 28676.84 | 28787.01 | 20426.56 | 0 | 0 | IX |
| 12 | -17409.13 | -45.8885761257 | 37937.83 | 40525.5 | 20426.56 | 0 | 0 | IX |
| 26 | -27897 | -57.6078404649 | 48425.7 | 49724.21 | 20426.56 | 0 | 0 | IX |
| 52 | -42583.41 | -67.4726451073 | 63112.11 | 64207.3 | 20426.56 | 0 | 0 | IX |
| 156 | 20369.47 | 12792.4825724 | 159.23 | 117669.53 | 88.12 | 0 | 0 | IX |
| 260 | 19515.47 | 1926.06515796 | 1013.23 | 117669.53 | 88.12 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 21205.85 | 370.82 | 1.78 | 21156.28 | 21375.57 | 20850 | 0 |
| 1739467800 | 20835.03 | -1 | -8.34 | 21662.03 | 22090.02 | 20783.51 | 0 |
| 1739381400 | 22731.82 | -455.54 | -1.96 | 23027.3 | 23474.22 | 22539.82 | 0 |
| 1739295000 | 23187.36 | -537.65 | -2.27 | 23741.16 | 23851.95 | 23150.2 | 0 |
| 1739208600 | 23725.01 | -529.54 | -2.18 | 24084.86 | 24289.3 | 23574.37 | 0 |
| 1738949400 | 24254.55 | 508.99 | 2.14 | 23727.73 | 24371.76 | 23568.02 | 0 |
| 1738863000 | 23745.56 | -1 | -5.83 | 24606.78 | 24730.73 | 23658.65 | 0 |
| 1738776600 | 25214.47 | -371.81 | -1.45 | 25957.35 | 26157.75 | 25214.47 | 0 |
| 1738690200 | 25586.28 | -365.12 | -1.41 | 25736.02 | 26589.01 | 25524.08 | 0 |
| 1738603800 | 25951.4 | 1 | 5.71 | 26523.96 | 26744.56 | 25795.28 | 0 |
| 1738344600 | 24549.75 | -12.31 | -0.05 | 24371.41 | 24743.11 | 24240.14 | 0 |
| 1738258200 | 24562.06 | -404.08 | -1.62 | 24797.35 | 24914.76 | 24539.67 | 0 |
| 1738171800 | 24966.14 | -992.55 | -3.82 | 25576.93 | 25750.53 | 24801.12 | 0 |
| 1738085400 | 25958.69 | -734.06 | -2.75 | 26241.09 | 26632.21 | 25731.32 | 0 |
| 1737999000 | 26692.75 | 581.1 | 2.23 | 27084.23 | 27671.9 | 26386.17 | 0 |
| 1737739800 | 26111.65 | 90.88 | 0.35 | 25780.02 | 26315.42 | 25501.24 | 0 |
| 1737653400 | 26020.77 | -1 | -6.80 | 26696.46 | 26815 | 25962.81 | 0 |
| 1737567000 | 27919.22 | 0 | 0.00 | 27919.22 | 27919.22 | 27919.22 | 0 |
| 1737480600 | 27919.22 | -266.61 | -0.95 | 28543.62 | 28559.47 | 27899.51 | 0 |
| 1737394200 | 28185.83 | -442.56 | -1.55 | 28676.84 | 28787.01 | 27833.63 | 0 |
| 1737135000 | 28628.39 | -1 | -4.76 | 29625.87 | 29717.03 | 28505.51 | 0 |
| 1737048600 | 30060.28 | -467.04 | -1.53 | 29999.63 | 30507.18 | 29943.43 | 0 |
| 1736962200 | 30527.32 | -1 | -5.95 | 32252.98 | 32346.61 | 30174.49 | 0 |
| 1736875800 | 32457.43 | -904.83 | -2.71 | 32491.83 | 32703.15 | 31852.52 | 0 |
| 1736789400 | 33362.26 | 570.28 | 1.74 | 33204 | 34060.25 | 33081.559 | 0 |
| 1736530200 | 32791.98 | 659.82 | 2.05 | 32148.23 | 32961.65 | 31617.03 | 0 |
| 1736443800 | 32132.16 | 93.5 | 0.29 | 32339.55 | 32580.61 | 31859.34 | 0 |
| 1736357400 | 32038.66 | 79.33 | 0.25 | 32087.5 | 32587.83 | 31092.48 | 0 |
| 1736271000 | 31959.33 | -793.19 | -2.42 | 32831.14 | 33176.809 | 31631.42 | 0 |
| 1736184600 | 32752.52 | -2 | -6.11 | 34389.56 | 34820.95 | 32752.52 | 0 |
| 1735925400 | 34885.32 | 820.19 | 2.41 | 34052.97 | 35143.49 | 34034.53 | 0 |
| 1735839000 | 34065.13 | -767.51 | -2.20 | 34776.09 | 35400.69 | 34064.22 | 0 |
| 1735579800 | 34832.64 | 555.98 | 1.62 | 34943.57 | 35014.24 | 34360.21 | 0 |
| 1735320600 | 34276.66 | -905.93 | -2.57 | 35358.9 | 35574.08 | 34276.66 | 0 |
| 1734975000 | 35182.59 | 293.57 | 0.84 | 35188.2 | 35485.78 | 34813.78 | 0 |
| 1734715800 | 34889.02 | 598.05 | 1.74 | 35314.05 | 36502.3 | 34614.62 | 0 |
| 1734629400 | 34290.97 | 1 | 5.43 | 33891.28 | 34359.61 | 33421.79 | 0 |
| 1734543000 | 32524.39 | 38.27 | 0.12 | 32323.63 | 32528.17 | 31965.37 | 0 |
| 1734456600 | 32486.12 | 439.27 | 1.37 | 32204.74 | 32516.85 | 31790.66 | 0 |
| 1734370200 | 32046.85 | 607.93 | 1.93 | 31757.57 | 32102.5 | 31590.38 | 0 |
| 1734111000 | 31438.92 | 138.1 | 0.44 | 31162.85 | 31676.75 | 30722.38 | 0 |
| 1734024600 | 31300.82 | -153.78 | -0.49 | 31215.7 | 31536.68 | 31133.24 | 0 |
| 1733938200 | 31454.6 | -425.48 | -1.33 | 32100.51 | 32121.4 | 31352.67 | 0 |
| 1733851800 | 31880.08 | 118.47 | 0.37 | 32194.92 | 32201.85 | 31476.08 | 0 |
| 1733765400 | 31761.61 | 279.12 | 0.89 | 31045.68 | 31932.73 | 31045.68 | 0 |
| 1733506200 | 31482.49 | -146.88 | -0.46 | 31545.07 | 31814.15 | 31226.15 | 0 |
| 1733419800 | 31629.37 | -798.18 | -2.46 | 32530.19 | 32542.76 | 31535.58 | 0 |
| 1733333400 | 32427.55 | -1 | -4.26 | 33295.61 | 33421.37 | 32234.85 | 0 |
| 1733247000 | 33870.95 | -559.65 | -1.63 | 34351.61 | 34496.15 | 33724.06 | 0 |
| 1733160600 | 34430.6 | -2 | -6.13 | 37027.99 | 37160.09 | 34430.6 | 0 |
| 1732901400 | 36679.88 | -1 | -4.09 | 38460.17 | 38619.01 | 36571.99 | 0 |
| 1732815000 | 38244.2 | -1 | -3.36 | 38729.17 | 38894.6 | 38146.9 | 0 |
| 1732728600 | 39574.94 | 295.51 | 0.75 | 39607.35 | 40525.5 | 39369.02 | 0 |
| 1732642200 | 39279.43 | 880.91 | 2.29 | 39175.11 | 39727.5 | 38572.06 | 0 |
| 1732555800 | 38398.52 | -617.18 | -1.58 | 37937.83 | 39006.86 | 37888.88 | 0 |
| 1732296600 | 39015.7 | -1 | -3.64 | 39712.41 | 41436.58 | 38884.5 | 0 |
| 1732210200 | 40490.78 | -1 | -2.93 | 41239.25 | 42651.91 | 40434.24 | 0 |
| 1732123800 | 41714.32 | 497.93 | 1.21 | 40432 | 42082.71 | 40036.62 | 0 |
| 1732037400 | 41216.39 | 1 | 2.73 | 40250.17 | 43288.65 | 39949.43 | 0 |
| 1731951000 | 40121.38 | 230.7 | 0.58 | 39622.45 | 40929.46 | 39374.1 | 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
