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 | 5.33 | 0.465384313143 | 1145.29 | 1170.21 | 1145.23 | 0 | 0 | IX |
| 4 | -55.17 | -4.57542358122 | 1205.79 | 1207.97 | 1128.22 | 0 | 0 | IX |
| 12 | -32.92 | -2.78148605032 | 1183.54 | 1247.76 | 1128.22 | 0 | 0 | IX |
| 26 | 29.8 | 2.65876768794 | 1120.82 | 1247.76 | 1093.16 | 0 | 0 | IX |
| 52 | -74.59 | -6.08793594567 | 1225.21 | 1259.76 | 1093.16 | 0 | 0 | IX |
| 156 | -107.59 | -8.55103679036 | 1258.21 | 1588.29 | 1093.16 | 0 | 0 | IX |
| 260 | 241.78 | 26.6031424673 | 908.84 | 1588.29 | 627.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 1152.78 | -10.56 | -0.91 | 1153.31 | 1159.65 | 1149.34 | 0 |
| 1736184600 | 1163.34 | 3.06 | 0.26 | 1156.58 | 1168.98 | 1149.04 | 0 |
| 1735925400 | 1160.28 | -3.03 | -0.26 | 1155.82 | 1162.1 | 1153.45 | 0 |
| 1735839000 | 1163.31 | 27.23 | 2.40 | 1145.29 | 1170.21 | 1145.23 | 0 |
| 1735579800 | 1136.08 | -5.03 | -0.44 | 1142.22 | 1145.01 | 1130.78 | 0 |
| 1735320600 | 1141.1099 | 3.53 | 0.31 | 1150.13 | 1152.06 | 1140.73 | 0 |
| 1734975000 | 1137.58 | -5.68 | -0.50 | 1137.92 | 1143.79 | 1133.67 | 0 |
| 1734715800 | 1143.26 | 10.71 | 0.95 | 1134.66 | 1144.82 | 1128.22 | 0 |
| 1734629400 | 1132.55 | -36.04 | -3.08 | 1147.56 | 1151.25 | 1132.17 | 0 |
| 1734543000 | 1168.59 | -0.68 | -0.06 | 1175.31 | 1176.95 | 1168.3699 | 0 |
| 1734456600 | 1169.27 | -21.87 | -1.84 | 1181.6099 | 1183.13 | 1167.43 | 0 |
| 1734370200 | 1191.14 | -8.32 | -0.69 | 1203.1099 | 1203.42 | 1190.2 | 0 |
| 1734111000 | 1199.46 | -3.17 | -0.26 | 1200.02 | 1204.3699 | 1192.5 | 0 |
| 1734024600 | 1202.63 | 1.71 | 0.14 | 1201.67 | 1207.97 | 1199.91 | 0 |
| 1733938200 | 1200.92 | -1.64 | -0.14 | 1196.13 | 1203.9 | 1195.91 | 0 |
| 1733851800 | 1202.56 | -6.69 | -0.55 | 1205.79 | 1206.33 | 1189.08 | 0 |
| 1733765400 | 1209.25 | 9.29 | 0.77 | 1196.5 | 1215.6 | 1193.1199 | 0 |
| 1733506200 | 1199.96 | -8.77 | -0.73 | 1203.99 | 1208.82 | 1198.58 | 0 |
| 1733419800 | 1208.73 | -10.98 | -0.90 | 1219.22 | 1219.77 | 1207.25 | 0 |
| 1733333400 | 1219.71 | -17.3 | -1.40 | 1235.77 | 1238.78 | 1216.6099 | 0 |
| 1733247000 | 1237.01 | 4.41 | 0.36 | 1240.34 | 1244.56 | 1233.6 | 0 |
| 1733160600 | 1232.6 | 0.97 | 0.08 | 1230.96 | 1234.08 | 1226.44 | 0 |
| 1732901400 | 1231.63 | 3.96 | 0.32 | 1225.46 | 1231.81 | 1222.38 | 0 |
| 1732815000 | 1227.67 | -1.18 | -0.10 | 1229.05 | 1231.01 | 1227.53 | 0 |
| 1732728600 | 1228.85 | -8.66 | -0.70 | 1233.3 | 1239.1 | 1224.83 | 0 |
| 1732642200 | 1237.51 | -7.75 | -0.62 | 1244.77 | 1244.8699 | 1228.58 | 0 |
| 1732555800 | 1245.26 | 17.27 | 1.41 | 1223.72 | 1247.76 | 1222.32 | 0 |
| 1732296600 | 1227.99 | 16.87 | 1.39 | 1214.28 | 1230.21 | 1213.73 | 0 |
| 1732210200 | 1211.1199 | 28.76 | 2.43 | 1186.85 | 1211.68 | 1186.06 | 0 |
| 1732123800 | 1182.3599 | 1.08 | 0.09 | 1177.89 | 1183.82 | 1175.29 | 0 |
| 1732037400 | 1181.28 | -5.58 | -0.47 | 1184.77 | 1189.74 | 1177.08 | 0 |
| 1731951000 | 1186.8599 | 0.72 | 0.06 | 1183.34 | 1190.27 | 1182.92 | 0 |
| 1731691800 | 1186.14 | 7.88 | 0.67 | 1180.47 | 1190.67 | 1178.82 | 0 |
| 1731605400 | 1178.26 | 1.82 | 0.15 | 1177.77 | 1183.56 | 1175.09 | 0 |
| 1731519000 | 1176.44 | -1.37 | -0.12 | 1171.89 | 1178.02 | 1170.3599 | 0 |
| 1731432600 | 1177.81 | -1.79 | -0.15 | 1180.07 | 1185.51 | 1176.97 | 0 |
| 1731346200 | 1179.6 | 3.47 | 0.30 | 1170.91 | 1184.78 | 1170.34 | 0 |
| 1731087000 | 1176.13 | -2.81 | -0.24 | 1180.5 | 1183.15 | 1171.98 | 0 |
| 1731000600 | 1178.94 | -3.88 | -0.33 | 1187.8599 | 1189.25 | 1174.05 | 0 |
| 1730914200 | 1182.82 | 8.53 | 0.73 | 1187.77 | 1202.88 | 1182.3599 | 0 |
| 1730827800 | 1174.29 | -5.79 | -0.49 | 1179.8599 | 1179.8699 | 1162.48 | 0 |
| 1730741400 | 1180.08 | 11.91 | 1.02 | 1165.16 | 1183.72 | 1164.03 | 0 |
| 1730482200 | 1168.17 | -11.54 | -0.98 | 1170.35 | 1174.49 | 1164.97 | 0 |
| 1730395800 | 1179.71 | 8.13 | 0.69 | 1174.77 | 1181.38 | 1169.68 | 0 |
| 1730309400 | 1171.58 | 3.51 | 0.30 | 1164.27 | 1179.09 | 1161.8 | 0 |
| 1730223000 | 1168.07 | -12.58 | -1.07 | 1180.42 | 1181.29 | 1167.18 | 0 |
| 1730136600 | 1180.65 | 1.68 | 0.14 | 1175.47 | 1181.18 | 1171.54 | 0 |
| 1729873800 | 1178.97 | 6.47 | 0.55 | 1176.07 | 1183.07 | 1174.6099 | 0 |
| 1729787400 | 1172.5 | -7.75 | -0.66 | 1181.82 | 1182.06 | 1170.8599 | 0 |
| 1729701000 | 1180.25 | 6.33 | 0.54 | 1174.49 | 1180.6 | 1170.97 | 0 |
| 1729614600 | 1173.92 | -4.2 | -0.36 | 1175.84 | 1179.05 | 1169.63 | 0 |
| 1729528200 | 1178.1199 | -7.26 | -0.61 | 1182.84 | 1185.92 | 1176.3 | 0 |
| 1729269000 | 1185.38 | 4.13 | 0.35 | 1185.51 | 1186.1199 | 1177.22 | 0 |
| 1729182600 | 1181.25 | -7.85 | -0.66 | 1189.93 | 1190.93 | 1180.07 | 0 |
| 1729096200 | 1189.1 | 6.69 | 0.57 | 1173.32 | 1191.09 | 1172.19 | 0 |
| 1729009800 | 1182.41 | -0.63 | -0.05 | 1183.54 | 1185.15 | 1176.84 | 0 |
| 1728923400 | 1183.04 | 0.71 | 0.06 | 1184.8 | 1185.34 | 1177.67 | 0 |
| 1728664200 | 1182.33 | 7.13 | 0.61 | 1174.84 | 1184.65 | 1173.35 | 0 |
| 1728577800 | 1175.2 | -2.66 | -0.23 | 1173.45 | 1177.1 | 1171.79 | 0 |
| 1728491400 | 1177.8599 | 7.36 | 0.63 | 1170.85 | 1178.39 | 1170.1199 | 0 |
| 1728405000 | 1170.5 | -7.97 | -0.68 | 1177.28 | 1178.57 | 1163.42 | 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
