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 | 825.82 | 2.15748473364 | 38276.98 | 43171.58 | 38090.76 | 0 | 0 | IX |
| 4 | -3484.2 | -8.18136990161 | 42587 | 44343.46 | 36912.62 | 0 | 0 | IX |
| 12 | -22703.99 | -36.7338119323 | 61806.79 | 63377.86 | 36912.62 | 0 | 0 | IX |
| 26 | -34942.67 | -47.190827474 | 74045.47 | 74306.3 | 36912.62 | 0 | 0 | IX |
| 52 | -34647.36 | -46.9793692651 | 73750.16 | 95698.84 | 36912.62 | 0 | 0 | IX |
| 156 | 38944.89 | 24662.7129377 | 157.91 | 130762.5 | 95.8 | 0 | 0 | IX |
| 260 | 37947.71 | 3285.26002303 | 1155.09 | 130762.5 | 95.8 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 39102.8 | -2 | -5.55 | 41774.7 | 41974.13 | 38757.82 | 0 |
| 1741887000 | 41401.97 | 601.49 | 1.47 | 41342.79 | 42209.54 | 40399.67 | 0 |
| 1741800600 | 40800.48 | -1 | -4.64 | 41666.7 | 42034.37 | 40010.5 | 0 |
| 1741714200 | 42786.79 | 1 | 3.90 | 40866.52 | 43171.58 | 40021.66 | 0 |
| 1741627800 | 41179.4 | 2 | 5.14 | 38407.42 | 41698.9 | 38405.03 | 0 |
| 1741368600 | 39164.52 | 1 | 5.29 | 38276.98 | 39873.93 | 38090.76 | 0 |
| 1741282200 | 37197.71 | -1 | -4.37 | 38078.18 | 39007.23 | 36912.62 | 0 |
| 1741195800 | 38897.8 | -4 | -10.11 | 40503.81 | 40584.71 | 38343.33 | 0 |
| 1741109400 | 43270.61 | 4 | 10.66 | 40605.39 | 43304.75 | 40518.2 | 0 |
| 1741023000 | 39102.68 | -3 | -7.84 | 41722.03 | 42576.19 | 38194.3 | 0 |
| 1740763800 | 42428.01 | 9.16 | 0.02 | 43230.29 | 43682.85 | 42428.01 | 0 |
| 1740677400 | 42418.85 | 1 | 3.23 | 42222.18 | 43353.64 | 41685.96 | 0 |
| 1740591000 | 41091.84 | -2 | -5.11 | 42379.86 | 42481.56 | 40864.84 | 0 |
| 1740504600 | 43304.57 | 102.86 | 0.24 | 43578.85 | 43755.97 | 42346.08 | 0 |
| 1740418200 | 43201.71 | -781.6 | -1.78 | 42936.8 | 44330.57 | 42672.2 | 0 |
| 1740159000 | 43983.31 | 210.16 | 0.48 | 43738.19 | 44343.46 | 43359.45 | 0 |
| 1740072600 | 43773.15 | 697.68 | 1.62 | 42698.55 | 43971.44 | 42275.81 | 0 |
| 1739986200 | 43075.47 | 2 | 5.47 | 40703.63 | 43169.52 | 40386.65 | 0 |
| 1739899800 | 40840.46 | -239.21 | -0.58 | 40803.37 | 41539.25 | 40633.68 | 0 |
| 1739813400 | 41079.67 | -1 | -3.71 | 42263.11 | 42485.91 | 41044.96 | 0 |
| 1739554200 | 42661.48 | 864.29 | 2.07 | 42587 | 42916.1 | 42127.26 | 0 |
| 1739467800 | 41797.19 | -2 | -6.26 | 43013.8 | 43643.56 | 41721.42 | 0 |
| 1739381400 | 44586.79 | -666.02 | -1.47 | 45019.26 | 45673.49 | 44305.7 | 0 |
| 1739295000 | 45252.81 | -781.56 | -1.70 | 46058.67 | 46219.94 | 45198.67 | 0 |
| 1739208600 | 46034.37 | -763.66 | -1.63 | 46555.03 | 46850.91 | 45816.32 | 0 |
| 1738949400 | 46798.03 | 741.41 | 1.61 | 46031.67 | 46968.48 | 45799.32 | 0 |
| 1738863000 | 46056.62 | -2 | -4.37 | 47290.48 | 47468.01 | 45932.22 | 0 |
| 1738776600 | 48159.92 | -529.8 | -1.09 | 49220.18 | 49506.24 | 48159.92 | 0 |
| 1738690200 | 48689.72 | -518.1 | -1.05 | 48902.58 | 50115.54 | 48601.14 | 0 |
| 1738603800 | 49207.82 | 2 | 4.29 | 50033.18 | 50351.09 | 48982.83 | 0 |
| 1738344600 | 47184.56 | -16.73 | -0.04 | 46927.55 | 47463.12 | 46738.22 | 0 |
| 1738258200 | 47201.29 | -579.06 | -1.21 | 47539.1 | 47707.57 | 47169.22 | 0 |
| 1738171800 | 47780.35 | -1 | -2.87 | 48648.41 | 48895.04 | 47545.72 | 0 |
| 1738085400 | 49189.87 | -1 | -2.06 | 49588.48 | 50140.43 | 48869.03 | 0 |
| 1737999000 | 50224.73 | 827.39 | 1.67 | 50780.23 | 51614.1 | 49789.86 | 0 |
| 1737739800 | 49397.34 | 130.09 | 0.26 | 48926.4 | 49686.81 | 48530.56 | 0 |
| 1737653400 | 49267.25 | -1 | -2.19 | 50219.57 | 50386.68 | 49185.63 | 0 |
| 1737567000 | 50369.58 | -1 | -3.00 | 50996.25 | 51050.2 | 49802.47 | 0 |
| 1737480600 | 51924.77 | -369.77 | -0.71 | 52793.63 | 52815.61 | 51897.14 | 0 |
| 1737394200 | 52294.54 | -610.12 | -1.15 | 52975.21 | 53127.79 | 51806.57 | 0 |
| 1737135000 | 52904.66 | -1 | -3.57 | 54270.09 | 54394.96 | 52736.44 | 0 |
| 1737048600 | 54863.68 | -635.76 | -1.15 | 54780.9 | 55473.08 | 54704.43 | 0 |
| 1736962200 | 55499.44 | -2 | -4.46 | 57815.7 | 57941.23 | 55025.72 | 0 |
| 1736875800 | 58088.79 | -1 | -2.03 | 58134.78 | 58416.51 | 57282.69 | 0 |
| 1736789400 | 59293.67 | 766.73 | 1.31 | 59082.05 | 60228.1 | 58918.14 | 0 |
| 1736530200 | 58526.94 | 888.96 | 1.54 | 57660.74 | 58755.12 | 56946.29 | 0 |
| 1736443800 | 57637.98 | 126.98 | 0.22 | 57917.21 | 58241.72 | 57270.62 | 0 |
| 1736357400 | 57511 | 108.17 | 0.19 | 57576.89 | 58250.8 | 56236.34 | 0 |
| 1736271000 | 57402.83 | -1 | -1.81 | 58570.15 | 59032.87 | 56963.82 | 0 |
| 1736184600 | 58463.69 | -2 | -4.58 | 60619.9 | 61188.34 | 58463.69 | 0 |
| 1735925400 | 61269.21 | 1 | 1.81 | 60166.41 | 61611.39 | 60142.01 | 0 |
| 1735839000 | 60181.38 | -1 | -1.65 | 61118.11 | 61940.83 | 60180.18 | 0 |
| 1735579800 | 61188.85 | 739 | 1.22 | 61335.53 | 61429.07 | 60563.83 | 0 |
| 1735320600 | 60449.85 | -1 | -1.92 | 61871.79 | 62154.53 | 60449.85 | 0 |
| 1734975000 | 61635.04 | 390.16 | 0.64 | 61642.5 | 62034.3 | 61149.44 | 0 |
| 1734715800 | 61244.88 | 792.04 | 1.31 | 61806.79 | 63377.86 | 60882.02 | 0 |
| 1734629400 | 60452.84 | 2 | 4.08 | 59917.53 | 60544.72 | 59288.77 | 0 |
| 1734543000 | 58085.32 | 52.55 | 0.09 | 57816.5 | 58090.47 | 57336.38 | 0 |
| 1734456600 | 58032.77 | 591.81 | 1.03 | 57654.51 | 58074.28 | 57098.07 | 0 |
| 1734370200 | 57440.96 | 824.68 | 1.46 | 57050.32 | 57516.14 | 56824.56 | 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
