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 | 24.27 | 2.1602713023 | 1123.47 | 1149.17 | 1108.2 | 0 | 0 | IX |
| 4 | 36.13 | 3.25024064195 | 1111.61 | 1149.17 | 1091.37 | 0 | 0 | IX |
| 12 | 66.46 | 6.14641905889 | 1081.28 | 1149.17 | 1066.89 | 0 | 0 | IX |
| 26 | 55.9 | 5.11979777257 | 1091.84 | 1149.17 | 997.9 | 0 | 0 | IX |
| 52 | 100.11 | 9.55585464334 | 1047.63 | 1149.17 | 997.9 | 0 | 0 | IX |
| 156 | 100.11 | 9.55585464334 | 1047.63 | 1149.17 | 997.9 | 0 | 0 | IX |
| 260 | 100.11 | 9.55585464334 | 1047.63 | 1149.17 | 997.9 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1144.02 | 13.54 | 1.20 | 1130.48 | 1144.57 | 1127.46 | 0 |
| 1732901400 | 1130.48 | 9.56 | 0.85 | 1120.92 | 1130.99 | 1117.85 | 0 |
| 1732815000 | 1120.92 | 6.61 | 0.59 | 1114.3 | 1122.73 | 1114.3 | 0 |
| 1732728600 | 1114.31 | -2.08 | -0.19 | 1116.39 | 1116.63 | 1108.2 | 0 |
| 1732642200 | 1116.39 | -7.08 | -0.63 | 1123.47 | 1123.47 | 1113.89 | 0 |
| 1732555800 | 1123.47 | 6.71 | 0.60 | 1116.75 | 1124.8599 | 1116.75 | 0 |
| 1732296600 | 1116.76 | 11.9 | 1.08 | 1104.8599 | 1116.83 | 1099.89 | 0 |
| 1732210200 | 1104.8599 | 5.04 | 0.46 | 1099.82 | 1105.23 | 1092.64 | 0 |
| 1732123800 | 1099.82 | -4.51 | -0.41 | 1104.33 | 1110.97 | 1098 | 0 |
| 1732037400 | 1104.33 | -7.43 | -0.67 | 1111.75 | 1114.3599 | 1091.3699 | 0 |
| 1731951000 | 1111.76 | -2.36 | -0.21 | 1114.13 | 1118.73 | 1107.23 | 0 |
| 1731691800 | 1114.1199 | -1.44 | -0.13 | 1115.55 | 1118.6 | 1109.08 | 0 |
| 1731605400 | 1115.56 | 15.07 | 1.37 | 1100.49 | 1116.85 | 1100.38 | 0 |
| 1731519000 | 1100.49 | -1.7 | -0.15 | 1102.19 | 1108.09 | 1092.2 | 0 |
| 1731432600 | 1102.19 | -23.36 | -2.08 | 1125.55 | 1125.55 | 1101.23 | 0 |
| 1731346200 | 1125.55 | 13.93 | 1.25 | 1111.6099 | 1131.44 | 1111.6099 | 0 |
| 1731087000 | 1111.6199 | -7.52 | -0.67 | 1119.14 | 1121 | 1107.8599 | 0 |
| 1731000600 | 1119.14 | 16.34 | 1.48 | 1102.8 | 1123.65 | 1102.8 | 0 |
| 1730914200 | 1102.8 | -14.43 | -1.29 | 1117.23 | 1132.48 | 1101.2 | 0 |
| 1730827800 | 1117.23 | 5.62 | 0.51 | 1111.6099 | 1117.27 | 1109.45 | 0 |
| 1730741400 | 1111.6099 | -4.98 | -0.45 | 1116.59 | 1119.78 | 1111.6099 | 0 |
| 1730482200 | 1116.59 | 9.2 | 0.83 | 1107.39 | 1118.83 | 1107.39 | 0 |
| 1730395800 | 1107.39 | -10.46 | -0.94 | 1117.85 | 1117.85 | 1102.6 | 0 |
| 1730309400 | 1117.85 | -13.58 | -1.20 | 1131.43 | 1131.43 | 1115.4 | 0 |
| 1730223000 | 1131.43 | -5.51 | -0.48 | 1136.93 | 1141.95 | 1131.31 | 0 |
| 1730136600 | 1136.94 | 3.78 | 0.33 | 1133.17 | 1139.22 | 1130.18 | 0 |
| 1729873800 | 1133.16 | 1.3 | 0.11 | 1131.8599 | 1135.97 | 1128.53 | 0 |
| 1729787400 | 1131.8599 | 4.47 | 0.40 | 1127.38 | 1139.18 | 1127.38 | 0 |
| 1729701000 | 1127.39 | -4.13 | -0.36 | 1131.51 | 1134.1 | 1126.56 | 0 |
| 1729614600 | 1131.52 | -4.92 | -0.43 | 1136.43 | 1139.51 | 1128.24 | 0 |
| 1729528200 | 1136.44 | -11.37 | -0.99 | 1147.8 | 1147.8 | 1136.07 | 0 |
| 1729269000 | 1147.81 | 5.57 | 0.49 | 1142.23 | 1148.3699 | 1141.1199 | 0 |
| 1729182600 | 1142.24 | 6.31 | 0.56 | 1135.93 | 1147.02 | 1135.93 | 0 |
| 1729096200 | 1135.93 | -2.54 | -0.22 | 1138.47 | 1139.6 | 1133.69 | 0 |
| 1729009800 | 1138.47 | -1.27 | -0.11 | 1139.73 | 1145.29 | 1137.1 | 0 |
| 1728923400 | 1139.74 | 5.22 | 0.46 | 1133.95 | 1140.21 | 1133.95 | 0 |
| 1728664200 | 1134.52 | 6.2 | 0.55 | 1128.31 | 1134.52 | 1126.07 | 0 |
| 1728577800 | 1128.32 | -3.28 | -0.29 | 1131.6 | 1132.45 | 1125.4 | 0 |
| 1728491400 | 1131.6 | 10.49 | 0.94 | 1121.1 | 1131.85 | 1118.73 | 0 |
| 1728405000 | 1121.1099 | -3.91 | -0.35 | 1125.01 | 1125.01 | 1114.28 | 0 |
| 1728318600 | 1125.02 | -1.78 | -0.16 | 1126.81 | 1128.81 | 1120.07 | 0 |
| 1728059400 | 1126.8 | 7.19 | 0.64 | 1119.6 | 1129.5 | 1117.24 | 0 |
| 1727973000 | 1119.6099 | -8.44 | -0.75 | 1128.05 | 1128.05 | 1117.1 | 0 |
| 1727886600 | 1128.05 | -2.02 | -0.18 | 1130.06 | 1132.17 | 1122.33 | 0 |
| 1727800200 | 1130.07 | -5.98 | -0.53 | 1136.05 | 1142.43 | 1126.06 | 0 |
| 1727713800 | 1136.05 | -8.42 | -0.74 | 1144.46 | 1144.46 | 1135.06 | 0 |
| 1727454600 | 1144.47 | 15.98 | 1.42 | 1128.49 | 1145.34 | 1128.49 | 0 |
| 1727368200 | 1128.49 | 19.64 | 1.77 | 1108.85 | 1129.8 | 1108.85 | 0 |
| 1727281800 | 1108.85 | -1.27 | -0.11 | 1110.1099 | 1110.94 | 1104.45 | 0 |
| 1727195400 | 1110.1199 | 8.21 | 0.75 | 1101.9 | 1112.78 | 1101.9 | 0 |
| 1727109000 | 1101.91 | 6.18 | 0.56 | 1095.72 | 1103.3699 | 1093.33 | 0 |
| 1726849800 | 1095.73 | -16.97 | -1.53 | 1112.69 | 1112.69 | 1095.38 | 0 |
| 1726763400 | 1112.7 | 15.05 | 1.37 | 1097.65 | 1115.94 | 1097.65 | 0 |
| 1726677000 | 1097.65 | 0.33 | 0.03 | 1097.32 | 1100.21 | 1096.31 | 0 |
| 1726590600 | 1097.32 | 6.65 | 0.61 | 1090.66 | 1102.02 | 1090.66 | 0 |
| 1726504200 | 1090.67 | -3.94 | -0.36 | 1094.6 | 1094.6 | 1088.29 | 0 |
| 1726245000 | 1094.6099 | 12.08 | 1.12 | 1082.53 | 1096.29 | 1082.53 | 0 |
| 1726158600 | 1082.53 | 9.77 | 0.91 | 1072.76 | 1087.6199 | 1072.76 | 0 |
| 1726072200 | 1072.76 | 2.96 | 0.28 | 1069.8 | 1078.93 | 1066.89 | 0 |
| 1725985800 | 1069.8 | -11.49 | -1.06 | 1081.28 | 1083.26 | 1067.67 | 0 |
| 1725899400 | 1081.29 | 7.15 | 0.67 | 1074.14 | 1083.57 | 1074.14 | 0 |
| 1725640200 | 1074.14 | -15.84 | -1.45 | 1089.98 | 1090.15 | 1072.82 | 0 |
| 1725553800 | 1089.98 | 1.04 | 0.10 | 1088.94 | 1095.48 | 1084.7 | 0 |
| 1725467400 | 1088.94 | -7.77 | -0.71 | 1096.71 | 1096.71 | 1084.6099 | 0 |
| 1725381000 | 1096.71 | -10.37 | -0.94 | 1107.07 | 1110.35 | 1095.3699 | 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
