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 | 29.88 | 2.82684175173 | 1057.01 | 1086.89 | 1038.32 | 0 | 0 | IX |
| 4 | -5.43 | -0.49710707485 | 1092.32 | 1107.85 | 1038.32 | 0 | 0 | IX |
| 12 | -3.67 | -0.33652435446 | 1090.56 | 1154.76 | 1038.32 | 0 | 0 | IX |
| 26 | 5.05 | 0.46679730829 | 1081.84 | 1154.76 | 990.34 | 0 | 0 | IX |
| 52 | 43.77 | 4.19606564921 | 1043.12 | 1154.76 | 990.34 | 0 | 0 | IX |
| 156 | 43.77 | 4.19606564921 | 1043.12 | 1154.76 | 990.34 | 0 | 0 | IX |
| 260 | 43.77 | 4.19606564921 | 1043.12 | 1154.76 | 990.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1086.89 | 10.71 | 1.00 | 1077.32 | 1086.89 | 1075.58 | 0 |
| 1732815000 | 1076.18 | 6.73 | 0.63 | 1072.67 | 1076.74 | 1070.79 | 0 |
| 1732728600 | 1069.45 | 8.28 | 0.78 | 1061.6 | 1069.6199 | 1057.1199 | 0 |
| 1732642200 | 1061.17 | -7.59 | -0.71 | 1062.3 | 1072.28 | 1058.69 | 0 |
| 1732555800 | 1068.76 | 14.27 | 1.35 | 1066.26 | 1072.26 | 1062.49 | 0 |
| 1732296600 | 1054.49 | 0.01 | 0.00 | 1057.01 | 1059.68 | 1038.32 | 0 |
| 1732210200 | 1054.48 | 4.64 | 0.44 | 1051.6099 | 1055.41 | 1043 | 0 |
| 1732123800 | 1049.84 | -10.25 | -0.97 | 1065.45 | 1066 | 1048.26 | 0 |
| 1732037400 | 1060.09 | -6 | -0.56 | 1066.92 | 1068.93 | 1046.04 | 0 |
| 1731951000 | 1066.09 | 1.65 | 0.16 | 1067.99 | 1070.39 | 1059.16 | 0 |
| 1731691800 | 1064.44 | -5.99 | -0.56 | 1063.99 | 1072.94 | 1061.56 | 0 |
| 1731605400 | 1070.43 | 12.45 | 1.18 | 1055.2 | 1070.82 | 1054.04 | 0 |
| 1731519000 | 1057.98 | -4.38 | -0.41 | 1058.71 | 1069.25 | 1047.49 | 0 |
| 1731432600 | 1062.3599 | -27.75 | -2.55 | 1083.53 | 1084.33 | 1061.88 | 0 |
| 1731346200 | 1090.1099 | 4.14 | 0.38 | 1086.52 | 1095.3599 | 1086.34 | 0 |
| 1731087000 | 1085.97 | -14.11 | -1.28 | 1098.6099 | 1098.6099 | 1083.39 | 0 |
| 1731000600 | 1100.08 | 23.68 | 2.20 | 1082.02 | 1104.44 | 1082.02 | 0 |
| 1730914200 | 1076.4 | -29.09 | -2.63 | 1093.72 | 1107.85 | 1071.89 | 0 |
| 1730827800 | 1105.49 | 6.13 | 0.56 | 1098.66 | 1107.3699 | 1095.94 | 0 |
| 1730741400 | 1099.3599 | -0.22 | -0.02 | 1103.48 | 1107.76 | 1099.21 | 0 |
| 1730482200 | 1099.58 | 8.95 | 0.82 | 1092.32 | 1102.76 | 1092.32 | 0 |
| 1730395800 | 1090.63 | -10.5 | -0.95 | 1095.28 | 1098.84 | 1086.71 | 0 |
| 1730309400 | 1101.13 | -6.04 | -0.55 | 1105.34 | 1108.32 | 1093.08 | 0 |
| 1730223000 | 1107.17 | -6.63 | -0.60 | 1116.7 | 1119.2 | 1105.3599 | 0 |
| 1730136600 | 1113.8 | 2.07 | 0.19 | 1113.49 | 1116.28 | 1106.6099 | 0 |
| 1729873800 | 1111.73 | 4.47 | 0.40 | 1108.57 | 1115.08 | 1106.21 | 0 |
| 1729787400 | 1107.26 | 6.43 | 0.58 | 1103.1 | 1114.18 | 1103.1 | 0 |
| 1729701000 | 1100.83 | -7.14 | -0.64 | 1104 | 1107.6099 | 1099.73 | 0 |
| 1729614600 | 1107.97 | -6.07 | -0.54 | 1109.74 | 1117.3699 | 1105.54 | 0 |
| 1729528200 | 1114.04 | -13.21 | -1.17 | 1124.46 | 1126.03 | 1112.54 | 0 |
| 1729269000 | 1127.25 | 7.34 | 0.66 | 1120.24 | 1127.89 | 1120.24 | 0 |
| 1729182600 | 1119.91 | 2.89 | 0.26 | 1115.3599 | 1124.6099 | 1115.3599 | 0 |
| 1729096200 | 1117.02 | -4.97 | -0.44 | 1118.97 | 1121.3 | 1115.33 | 0 |
| 1729009800 | 1121.99 | -1.9 | -0.17 | 1125.26 | 1127.79 | 1120.34 | 0 |
| 1728923400 | 1123.89 | 3.75 | 0.33 | 1120.19 | 1125.23 | 1118.3699 | 0 |
| 1728664200 | 1120.14 | 10.52 | 0.95 | 1110.66 | 1120.3 | 1108.99 | 0 |
| 1728577800 | 1109.6199 | -5.49 | -0.49 | 1113.98 | 1115.09 | 1107.08 | 0 |
| 1728491400 | 1115.1099 | 8.3 | 0.75 | 1106.29 | 1115.82 | 1102.68 | 0 |
| 1728405000 | 1106.81 | -4.41 | -0.40 | 1108.51 | 1110.39 | 1100.33 | 0 |
| 1728318600 | 1111.22 | -0.82 | -0.07 | 1114.33 | 1114.48 | 1104.4 | 0 |
| 1728059400 | 1112.04 | 2 | 0.18 | 1108.8 | 1115.58 | 1108.77 | 0 |
| 1727973000 | 1110.04 | -10.1 | -0.90 | 1118.48 | 1118.49 | 1107.05 | 0 |
| 1727886600 | 1120.14 | -6.88 | -0.61 | 1125.98 | 1129.43 | 1116.02 | 0 |
| 1727800200 | 1127.02 | -14.95 | -1.31 | 1143.96 | 1143.96 | 1122.42 | 0 |
| 1727713800 | 1141.97 | -11.5 | -1.00 | 1149.04 | 1150.81 | 1141.3599 | 0 |
| 1727454600 | 1153.47 | 16.52 | 1.45 | 1135.32 | 1154.76 | 1135.04 | 0 |
| 1727368200 | 1136.95 | 18.55 | 1.66 | 1127.59 | 1137.46 | 1126.9 | 0 |
| 1727281800 | 1118.4 | 0.22 | 0.02 | 1120.35 | 1124.05 | 1115.98 | 0 |
| 1727195400 | 1118.18 | 10.6 | 0.96 | 1109.05 | 1118.95 | 1108.52 | 0 |
| 1727109000 | 1107.58 | 5.84 | 0.53 | 1106.17 | 1108.41 | 1097.2 | 0 |
| 1726849800 | 1101.74 | -15.84 | -1.42 | 1121.3699 | 1121.3699 | 1101.52 | 0 |
| 1726763400 | 1117.58 | 17.51 | 1.59 | 1112.82 | 1123.7 | 1109.21 | 0 |
| 1726677000 | 1100.07 | -0.99 | -0.09 | 1101.17 | 1104.81 | 1099.27 | 0 |
| 1726590600 | 1101.06 | 6.56 | 0.60 | 1098.46 | 1106.35 | 1097.64 | 0 |
| 1726504200 | 1094.5 | -0.74 | -0.07 | 1093.57 | 1096.44 | 1092.8599 | 0 |
| 1726245000 | 1095.24 | 16.08 | 1.49 | 1085.1199 | 1097.32 | 1084.04 | 0 |
| 1726158600 | 1079.16 | 12.47 | 1.17 | 1078.13 | 1082.19 | 1071.8699 | 0 |
| 1726072200 | 1066.69 | 1.93 | 0.18 | 1069.91 | 1074.3599 | 1059.99 | 0 |
| 1725985800 | 1064.76 | -12.47 | -1.16 | 1075.75 | 1079.4 | 1062.45 | 0 |
| 1725899400 | 1077.23 | 0.44 | 0.04 | 1076.23 | 1079.14 | 1072.44 | 0 |
| 1725640200 | 1076.79 | -12.37 | -1.14 | 1090.56 | 1092.84 | 1074.14 | 0 |
| 1725553800 | 1089.16 | -1.13 | -0.10 | 1085.24 | 1096.32 | 1085.24 | 0 |
| 1725467400 | 1090.29 | -3.15 | -0.29 | 1081.78 | 1093.1099 | 1081.78 | 0 |
| 1725381000 | 1093.44 | -13.55 | -1.22 | 1108.47 | 1109.78 | 1092.24 | 0 |
| 1725294600 | 1106.99 | 0.38 | 0.03 | 1106.1 | 1107.57 | 1097.72 | 0 |
| 1725035400 | 1106.6099 | 0.79 | 0.07 | 1106.24 | 1111.67 | 1105.83 | 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
