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 | 22.24 | 2.17958015641 | 1020.38 | 1052.12 | 1019.94 | 0 | 0 | IX |
| 4 | 46.56 | 4.67441720378 | 996.06 | 1052.12 | 993.85 | 0 | 0 | IX |
| 12 | 73.13 | 7.54314123921 | 969.49 | 1052.12 | 937.39 | 0 | 0 | IX |
| 26 | 98.89 | 10.4786326598 | 943.73 | 1052.12 | 919.15 | 0 | 0 | IX |
| 52 | 165.64 | 18.8875458961 | 876.98 | 1052.12 | 870.3 | 0 | 0 | IX |
| 156 | 265.39 | 34.1456197007 | 777.23 | 1052.12 | 682.01 | 0 | 0 | IX |
| 260 | 305.87 | 41.5161180862 | 736.75 | 1052.12 | 536.5 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1042.6199 | -3.57 | -0.34 | 1047.3599 | 1047.3599 | 1032.67 | 0 |
| 1741282200 | 1046.19 | 2.18 | 0.21 | 1043.68 | 1048.63 | 1031.57 | 0 |
| 1741195800 | 1044.01 | 5.91 | 0.57 | 1039.27 | 1051.55 | 1036.56 | 0 |
| 1741109400 | 1038.1 | -10.38 | -0.99 | 1047.14 | 1049.05 | 1036.93 | 0 |
| 1741023000 | 1048.48 | 21.41 | 2.08 | 1026.8599 | 1052.1199 | 1024.83 | 0 |
| 1740763800 | 1027.07 | 4.5 | 0.44 | 1020.38 | 1027.3 | 1019.94 | 0 |
| 1740677400 | 1022.57 | -0.42 | -0.04 | 1022.6 | 1022.6 | 1013.55 | 0 |
| 1740591000 | 1022.99 | 11.2 | 1.11 | 1012.49 | 1027.98 | 1012.3 | 0 |
| 1740504600 | 1011.79 | -1.73 | -0.17 | 1012.39 | 1016.41 | 1009.91 | 0 |
| 1740418200 | 1013.52 | 8.48 | 0.84 | 1005.21 | 1016.38 | 1005.21 | 0 |
| 1740159000 | 1005.04 | 2.5 | 0.25 | 1003.38 | 1005.37 | 1000.69 | 0 |
| 1740072600 | 1002.54 | -5.77 | -0.57 | 1008.42 | 1011.48 | 1000.89 | 0 |
| 1739986200 | 1008.31 | -8.95 | -0.88 | 1018.22 | 1019.83 | 1006.69 | 0 |
| 1739899800 | 1017.26 | 2.23 | 0.22 | 1017.11 | 1019.09 | 1013 | 0 |
| 1739813400 | 1015.03 | 7.51 | 0.75 | 1006.68 | 1016.48 | 1005.61 | 0 |
| 1739554200 | 1007.52 | -6.72 | -0.66 | 1013.11 | 1013.11 | 1006.31 | 0 |
| 1739467800 | 1014.24 | 10.24 | 1.02 | 1003.94 | 1014.51 | 1000.66 | 0 |
| 1739381400 | 1004 | 2.72 | 0.27 | 1000.72 | 1005.1 | 996.91 | 0 |
| 1739295000 | 1001.28 | 1.38 | 0.14 | 999.77 | 1004.15 | 998.58 | 0 |
| 1739208600 | 999.9 | 5.13 | 0.52 | 995.84 | 1000.78 | 994.62 | 0 |
| 1738949400 | 994.77 | -2.76 | -0.28 | 996.06 | 999.24 | 993.85 | 0 |
| 1738863000 | 997.53 | 3.42 | 0.34 | 994.95 | 1000 | 994.36 | 0 |
| 1738776600 | 994.11 | 2.32 | 0.23 | 990.26 | 994.11 | 986.39 | 0 |
| 1738690200 | 991.79 | -6.41 | -0.64 | 996.9 | 996.9 | 988.46 | 0 |
| 1738603800 | 998.2 | -2.63 | -0.26 | 1000.55 | 1001.36 | 989.72 | 0 |
| 1738344600 | 1000.83 | -4.31 | -0.43 | 1006.48 | 1008.41 | 1000.1 | 0 |
| 1738258200 | 1005.14 | 7.79 | 0.78 | 998.03 | 1005.14 | 997.84 | 0 |
| 1738171800 | 997.35 | 3.93 | 0.40 | 994.29 | 999.89 | 986.21 | 0 |
| 1738085400 | 993.42 | 9.08 | 0.92 | 984.32 | 996.94 | 983.43 | 0 |
| 1737999000 | 984.34 | 8.82 | 0.90 | 976.61 | 985.99 | 976.31 | 0 |
| 1737739800 | 975.52 | -8.79 | -0.89 | 985.77 | 986.2 | 974.55 | 0 |
| 1737653400 | 984.31 | 4.75 | 0.48 | 980.35 | 985.91 | 980.05 | 0 |
| 1737567000 | 979.56 | 1.13 | 0.12 | 979.01 | 982.99 | 977.61 | 0 |
| 1737480600 | 978.43 | 5.01 | 0.51 | 973.82 | 979.26 | 971.47 | 0 |
| 1737394200 | 973.42 | -0.83 | -0.09 | 973.84 | 977.41 | 972.23 | 0 |
| 1737135000 | 974.25 | 9.06 | 0.94 | 967.01 | 975.99 | 967.01 | 0 |
| 1737048600 | 965.19 | 6.32 | 0.66 | 959.31 | 965.19 | 958.18 | 0 |
| 1736962200 | 958.87 | 4.63 | 0.49 | 955.57 | 961.63 | 953.63 | 0 |
| 1736875800 | 954.24 | 0.41 | 0.04 | 954.58 | 957.8 | 952.51 | 0 |
| 1736789400 | 953.83 | -2.33 | -0.24 | 955.73 | 957.42 | 952 | 0 |
| 1736530200 | 956.16 | -5.49 | -0.57 | 961.4 | 962.69 | 955.52 | 0 |
| 1736443800 | 961.65 | 1.7 | 0.18 | 959.63 | 964.08 | 959.27 | 0 |
| 1736357400 | 959.95 | 4.01 | 0.42 | 956.28 | 961.65 | 953.47 | 0 |
| 1736271000 | 955.94 | 6.05 | 0.64 | 949.73 | 957.81 | 946.5 | 0 |
| 1736184600 | 949.89 | 0.98 | 0.10 | 949.09 | 952.71 | 944.1 | 0 |
| 1735925400 | 948.91 | -3.45 | -0.36 | 952.37 | 953.98 | 947.99 | 0 |
| 1735839000 | 952.36 | 1.4 | 0.15 | 949.66 | 952.36 | 946.49 | 0 |
| 1735579800 | 950.96 | -0.66 | -0.07 | 950.29 | 952.46 | 948.08 | 0 |
| 1735320600 | 951.62 | 5.95 | 0.63 | 943.27 | 951.62 | 940.48 | 0 |
| 1734975000 | 945.67 | -0.7 | -0.07 | 944.78 | 948.54 | 941.18 | 0 |
| 1734715800 | 946.37 | -2.49 | -0.26 | 946.54 | 947.27 | 937.39 | 0 |
| 1734629400 | 948.86 | -4.18 | -0.44 | 950.53 | 952.12 | 946.87 | 0 |
| 1734543000 | 953.04 | -6.52 | -0.68 | 959.11 | 959.71 | 952.96 | 0 |
| 1734456600 | 959.56 | -6.56 | -0.68 | 965.2 | 965.2 | 957.34 | 0 |
| 1734370200 | 966.12 | -2.08 | -0.21 | 967.97 | 968.92 | 965.23 | 0 |
| 1734111000 | 968.2 | -1 | -0.10 | 969.49 | 972.62 | 967.98 | 0 |
| 1734024600 | 969.2 | 0.47 | 0.05 | 968.15 | 970.18 | 967.35 | 0 |
| 1733938200 | 968.73 | 5.47 | 0.57 | 964.63 | 970.74 | 964.41 | 0 |
| 1733851800 | 963.26 | 2.29 | 0.24 | 960.41 | 964.61 | 959.33 | 0 |
| 1733765400 | 960.97 | -2.41 | -0.25 | 963.67 | 967.05 | 959.56 | 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
