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 | 10.09 | 0.821955749617 | 1227.56 | 1237.65 | 1211.57 | 0 | 0 | IX |
| 4 | -38.23 | -2.99636329435 | 1275.88 | 1277.79 | 1210.97 | 0 | 0 | IX |
| 12 | -32.93 | -2.59172976121 | 1270.58 | 1296.31 | 1210.97 | 0 | 0 | IX |
| 26 | -23.71 | -1.87971713072 | 1261.36 | 1296.31 | 1191.68 | 0 | 0 | IX |
| 52 | 100.67 | 8.85415750497 | 1136.98 | 1296.31 | 1135.43 | 0 | 0 | IX |
| 156 | 37.81 | 3.15125350047 | 1199.84 | 1296.31 | 931.91 | 0 | 0 | IX |
| 260 | 208.33 | 20.2395756422 | 1029.32 | 1296.31 | 771.57 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1237.65 | 16.07 | 1.32 | 1224.42 | 1237.65 | 1217.34 | 0 |
| 1732210200 | 1221.58 | 7.61 | 0.63 | 1217.53 | 1222.91 | 1211.57 | 0 |
| 1732123800 | 1213.97 | -12.15 | -0.99 | 1226.1099 | 1228.19 | 1213.89 | 0 |
| 1732037400 | 1226.1199 | -4.55 | -0.37 | 1228.19 | 1232.35 | 1218.4 | 0 |
| 1731951000 | 1230.67 | 0.69 | 0.06 | 1232.84 | 1232.95 | 1224.65 | 0 |
| 1731691800 | 1229.98 | 2.69 | 0.22 | 1227.56 | 1234.02 | 1223.47 | 0 |
| 1731605400 | 1227.29 | 9.34 | 0.77 | 1217.3699 | 1229.35 | 1216.23 | 0 |
| 1731519000 | 1217.95 | -6.7 | -0.55 | 1225.55 | 1226.6199 | 1210.97 | 0 |
| 1731432600 | 1224.65 | -13.69 | -1.11 | 1239.02 | 1239.02 | 1223.28 | 0 |
| 1731346200 | 1238.34 | 0.72 | 0.06 | 1237.93 | 1248.08 | 1237.93 | 0 |
| 1731087000 | 1237.6199 | -3.57 | -0.29 | 1241.16 | 1245.1199 | 1235.65 | 0 |
| 1731000600 | 1241.19 | 3.18 | 0.26 | 1236.43 | 1249.07 | 1236.43 | 0 |
| 1730914200 | 1238.01 | -20.31 | -1.61 | 1252.24 | 1270.66 | 1236.98 | 0 |
| 1730827800 | 1258.32 | 7.75 | 0.62 | 1250.4 | 1258.49 | 1249.83 | 0 |
| 1730741400 | 1250.57 | -1.41 | -0.11 | 1254.59 | 1262.93 | 1250.57 | 0 |
| 1730482200 | 1251.98 | -2.49 | -0.20 | 1251.14 | 1256.21 | 1250.06 | 0 |
| 1730395800 | 1254.47 | 3.18 | 0.25 | 1250.63 | 1254.47 | 1241.06 | 0 |
| 1730309400 | 1251.29 | -6.56 | -0.52 | 1258.67 | 1258.67 | 1246.88 | 0 |
| 1730223000 | 1257.85 | -15.14 | -1.19 | 1274.06 | 1277.33 | 1256.9 | 0 |
| 1730136600 | 1272.99 | 0.3 | 0.02 | 1274.67 | 1277.79 | 1268.16 | 0 |
| 1729873800 | 1272.69 | -1.7 | -0.13 | 1275.88 | 1275.88 | 1270 | 0 |
| 1729787400 | 1274.39 | 8.3 | 0.66 | 1267.56 | 1282.8699 | 1267.56 | 0 |
| 1729701000 | 1266.09 | -5.97 | -0.47 | 1268.79 | 1270.58 | 1262.54 | 0 |
| 1729614600 | 1272.06 | -9.53 | -0.74 | 1278.47 | 1278.47 | 1269.23 | 0 |
| 1729528200 | 1281.59 | -11.36 | -0.88 | 1292.27 | 1293.91 | 1281.59 | 0 |
| 1729269000 | 1292.95 | 2.06 | 0.16 | 1285.23 | 1292.95 | 1283.3599 | 0 |
| 1729182600 | 1290.89 | -1.15 | -0.09 | 1291.07 | 1296.31 | 1288.93 | 0 |
| 1729096200 | 1292.04 | 5.09 | 0.40 | 1294.71 | 1295.07 | 1286.94 | 0 |
| 1729009800 | 1286.95 | 1.12 | 0.09 | 1285.78 | 1292.4 | 1285.78 | 0 |
| 1728923400 | 1285.83 | 5.45 | 0.43 | 1281.03 | 1288.01 | 1281.03 | 0 |
| 1728664200 | 1280.38 | 5.04 | 0.40 | 1277.06 | 1280.69 | 1271.1199 | 0 |
| 1728577800 | 1275.34 | -1.1 | -0.09 | 1274.6199 | 1278.03 | 1272.55 | 0 |
| 1728491400 | 1276.44 | 7.02 | 0.55 | 1270.55 | 1276.49 | 1268.63 | 0 |
| 1728405000 | 1269.42 | 1.75 | 0.14 | 1268.77 | 1269.95 | 1262.7 | 0 |
| 1728318600 | 1267.67 | -1.27 | -0.10 | 1269.38 | 1272.3599 | 1264.54 | 0 |
| 1728059400 | 1268.94 | -7.4 | -0.58 | 1272.81 | 1276.19 | 1267.66 | 0 |
| 1727973000 | 1276.34 | 1.07 | 0.08 | 1282.97 | 1287.73 | 1272.72 | 0 |
| 1727886600 | 1275.27 | -5.66 | -0.44 | 1280.06 | 1281.1 | 1271.73 | 0 |
| 1727800200 | 1280.93 | -0.67 | -0.05 | 1282.63 | 1287.25 | 1276.58 | 0 |
| 1727713800 | 1281.6 | -3.92 | -0.30 | 1285.69 | 1286.1099 | 1280.35 | 0 |
| 1727454600 | 1285.52 | 15.76 | 1.24 | 1269.1099 | 1288.94 | 1269.1099 | 0 |
| 1727368200 | 1269.76 | 3.46 | 0.27 | 1269.4 | 1274.58 | 1265.05 | 0 |
| 1727281800 | 1266.3 | 7.16 | 0.57 | 1262.39 | 1269.03 | 1259.4 | 0 |
| 1727195400 | 1259.14 | 6.2 | 0.49 | 1251.24 | 1259.24 | 1251.24 | 0 |
| 1727109000 | 1252.94 | 1.63 | 0.13 | 1252.14 | 1258.79 | 1250.45 | 0 |
| 1726849800 | 1251.31 | -11.69 | -0.93 | 1261.73 | 1263.18 | 1251.31 | 0 |
| 1726763400 | 1263 | 3.62 | 0.29 | 1261.1 | 1270.8 | 1257.66 | 0 |
| 1726677000 | 1259.38 | -8.64 | -0.68 | 1267.78 | 1272.02 | 1259.18 | 0 |
| 1726590600 | 1268.02 | -4.05 | -0.32 | 1272.8 | 1277.64 | 1267.91 | 0 |
| 1726504200 | 1272.07 | -3.42 | -0.27 | 1275.5 | 1275.5 | 1269.04 | 0 |
| 1726245000 | 1275.49 | 11 | 0.87 | 1264.72 | 1277.5 | 1263.3599 | 0 |
| 1726158600 | 1264.49 | 2.38 | 0.19 | 1261.65 | 1269.8 | 1261.65 | 0 |
| 1726072200 | 1262.1099 | 4.75 | 0.38 | 1258.21 | 1265.5 | 1257.33 | 0 |
| 1725985800 | 1257.3599 | -10.68 | -0.84 | 1265.27 | 1266.21 | 1254.81 | 0 |
| 1725899400 | 1268.04 | 10.07 | 0.80 | 1260.49 | 1268.04 | 1260.2 | 0 |
| 1725640200 | 1257.97 | -8.34 | -0.66 | 1266.22 | 1266.71 | 1255.6199 | 0 |
| 1725553800 | 1266.31 | -1.01 | -0.08 | 1266.1199 | 1271.67 | 1265.29 | 0 |
| 1725467400 | 1267.32 | -4.58 | -0.36 | 1268.6199 | 1269.18 | 1262.79 | 0 |
| 1725381000 | 1271.9 | -1.06 | -0.08 | 1275.8 | 1279.8699 | 1269.99 | 0 |
| 1725294600 | 1272.96 | -0.73 | -0.06 | 1273.74 | 1274.75 | 1268.95 | 0 |
| 1725035400 | 1273.69 | 2.57 | 0.20 | 1270.58 | 1276.46 | 1269.55 | 0 |
| 1724949000 | 1271.1199 | 3.55 | 0.28 | 1267.16 | 1273.3699 | 1266.63 | 0 |
| 1724862600 | 1267.57 | 8.91 | 0.71 | 1258.18 | 1269.77 | 1258.18 | 0 |
| 1724776200 | 1258.66 | 2.32 | 0.18 | 1256.43 | 1263.27 | 1256.33 | 0 |
| 1724689800 | 1256.34 | -1.87 | -0.15 | 1256.69 | 1258.49 | 1252.38 | 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
