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 | 1081.82 | 2.05395627041 | 52670.06 | 58970.36 | 44465.8 | 0 | 0 | IX |
| 4 | -15076.04 | -21.9039599046 | 68827.92 | 76751.3 | 44465.8 | 0 | 0 | IX |
| 12 | -4602.07 | -7.88647555136 | 58353.95 | 79208.9 | 40864.99 | 0 | 0 | IX |
| 26 | -27669.99 | -33.983486255 | 81421.87 | 84462.17 | 21572.56 | 0 | 0 | IX |
| 52 | 30436.31 | 130.540707347 | 23315.57 | 87699.68 | 21572.56 | 0 | 0 | IX |
| 156 | 52036.7 | 3033.89148661 | 1715.18 | 151046.83 | 36.6 | 0 | 0 | IX |
| 260 | -67485.96 | -55.6641061899 | 121237.84 | 170510.19 | 36.6 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 53751.88 | 3 | 7.35 | 51505.91 | 53921.55 | 47266.88 | 0 |
| 1732123800 | 50069.51 | -1 | -3.00 | 54084.28 | 55322.15 | 48916.13 | 0 |
| 1732037400 | 51617.28 | -3 | -6.80 | 54951.72 | 55989.61 | 44465.8 | 0 |
| 1731951000 | 55384.2 | -775.5 | -1.38 | 57140.25 | 58014.33 | 52540.08 | 0 |
| 1731691800 | 56159.7 | -1 | -2.83 | 53904.4 | 58502.3 | 53469.36 | 0 |
| 1731605400 | 57796.11 | 6 | 13.63 | 52670.06 | 58970.36 | 52355.56 | 0 |
| 1731519000 | 50864.65 | -874.25 | -1.69 | 51440.11 | 54196.73 | 46394.97 | 0 |
| 1731432600 | 51738.9 | -14 | -21.42 | 59422.05 | 62104.75 | 51265.94 | 0 |
| 1731346200 | 65844 | 6 | 11.87 | 63948.07 | 68854.84 | 63818.81 | 0 |
| 1731087000 | 58855.17 | -4 | -7.68 | 65312.09 | 65312.42 | 56584.99 | 0 |
| 1731000600 | 63751.11 | 9 | 16.89 | 57870.16 | 65909.84 | 57628.68 | 0 |
| 1730914200 | 54539.32 | -6 | -11.35 | 64809.36 | 71302.26 | 53535.13 | 0 |
| 1730827800 | 61523.97 | 3 | 5.58 | 58903 | 61733.05 | 56907.76 | 0 |
| 1730741400 | 58274.3 | -3 | -5.82 | 60973.94 | 62715 | 58271.41 | 0 |
| 1730482200 | 61875.38 | 5 | 9.21 | 57094.74 | 63142.56 | 56741.64 | 0 |
| 1730395800 | 56654.83 | -5 | -9.42 | 57276.5 | 60122.75 | 54297.73 | 0 |
| 1730309400 | 62548.44 | -8 | -11.42 | 67844.41 | 68479.17 | 60514.73 | 0 |
| 1730223000 | 70610.78 | -2 | -2.83 | 76424.28 | 76751.3 | 70124.52 | 0 |
| 1730136600 | 72665.42 | 2 | 3.24 | 72558.74 | 74086.63 | 67875.25 | 0 |
| 1729873800 | 70386.47 | 678.38 | 0.97 | 68806.44 | 72274.1 | 67709 | 0 |
| 1729787400 | 69708.09 | 2 | 3.28 | 68827.92 | 73624.76 | 68827.92 | 0 |
| 1729701000 | 67493.02 | -1 | -2.37 | 68265.8 | 70586.98 | 65801.88 | 0 |
| 1729614600 | 69133.18 | -1 | -2.11 | 73016.15 | 75287.15 | 67201.85 | 0 |
| 1729528200 | 70623.64 | -8 | -10.26 | 76557.76 | 77982.94 | 70244.53 | 0 |
| 1729269000 | 78694.67 | 2 | 3.69 | 74289.68 | 79081.06 | 74153.65 | 0 |
| 1729182600 | 75897.05 | 5 | 7.66 | 73226.97 | 79208.9 | 72852.22 | 0 |
| 1729096200 | 70498.85 | -2 | -2.83 | 71708.55 | 73382.54 | 69334.57 | 0 |
| 1729009800 | 72552.8 | -899.39 | -1.22 | 76144.03 | 78114.72 | 71472.2 | 0 |
| 1728923400 | 73452.19 | 4 | 6.67 | 69947.56 | 73812.97 | 69341.54 | 0 |
| 1728664200 | 68862.24 | 5 | 8.39 | 63322.2 | 68970.38 | 62312.54 | 0 |
| 1728577800 | 63532.22 | -1 | -2.38 | 64612.11 | 66042.149 | 61319.06 | 0 |
| 1728491400 | 65080.03 | 5 | 9.79 | 59180.93 | 65210.29 | 57398.61 | 0 |
| 1728405000 | 59275.33 | -1 | -2.06 | 55195.82 | 60289.42 | 54372.75 | 0 |
| 1728318600 | 60522.92 | -706.92 | -1.15 | 62001.39 | 62055.83 | 57571.73 | 0 |
| 1728059400 | 61229.84 | 3 | 5.46 | 56586.28 | 62775.16 | 56085.22 | 0 |
| 1727973000 | 58061.07 | -4 | -7.88 | 60002.82 | 61182.21 | 56380.46 | 0 |
| 1727886600 | 63030.46 | -1 | -2.61 | 64947.48 | 65932.1 | 59488.47 | 0 |
| 1727800200 | 64719.72 | -4 | -5.88 | 71702.53 | 73110.12 | 62252.17 | 0 |
| 1727713800 | 68760.36 | -5 | -7.91 | 72111.51 | 73555.12 | 68354.31 | 0 |
| 1727454600 | 74667.22 | 8 | 12.14 | 67193.03 | 75300.59 | 66576.259 | 0 |
| 1727368200 | 66585.39 | 9 | 16.82 | 62653.49 | 67028.59 | 62067.78 | 0 |
| 1727281800 | 57000.42 | -2 | -4.20 | 54727.03 | 58457.22 | 54545.67 | 0 |
| 1727195400 | 59502.16 | 4 | 7.86 | 59085.63 | 60462.84 | 56775.55 | 0 |
| 1727109000 | 55166.69 | 3 | 6.50 | 52956.58 | 55459.46 | 50671.47 | 0 |
| 1726849800 | 51800.9 | -9 | -14.95 | 57436.05 | 57584.13 | 51490.96 | 0 |
| 1726763400 | 60907.32 | 8 | 15.45 | 57388.29 | 62107.87 | 55374.88 | 0 |
| 1726677000 | 52757.23 | -466.68 | -0.88 | 53273.09 | 54037.37 | 52299.06 | 0 |
| 1726590600 | 53223.91 | 2 | 4.89 | 52153.15 | 55375.52 | 51741.4 | 0 |
| 1726504200 | 50741.74 | -2 | -3.84 | 50422.02 | 51845.65 | 49794.16 | 0 |
| 1726245000 | 52767.09 | 4 | 9.68 | 48787.42 | 53359.19 | 48683.76 | 0 |
| 1726158600 | 48111.42 | 4 | 10.17 | 48469.27 | 49956.43 | 44868.1 | 0 |
| 1726072200 | 43672.12 | 1 | 3.43 | 43956.46 | 46084.41 | 40864.99 | 0 |
| 1725985800 | 42225.79 | -4 | -9.73 | 46060.29 | 47926.18 | 41412.67 | 0 |
| 1725899400 | 46776.83 | 3 | 7.45 | 45253.51 | 47745.44 | 44628.62 | 0 |
| 1725640200 | 43534.76 | -7 | -14.88 | 49948.93 | 51956.57 | 42793.6 | 0 |
| 1725553800 | 51145.07 | -476.65 | -0.92 | 50108.02 | 53953.02 | 50036.1 | 0 |
| 1725467400 | 51621.72 | -4 | -8.38 | 49822.38 | 53495.6 | 49822.38 | 0 |
| 1725381000 | 56343.02 | -6 | -9.80 | 64012.28 | 64383.5 | 55727.62 | 0 |
| 1725294600 | 62466.87 | 601.59 | 0.97 | 61900.15 | 62700.17 | 57492.96 | 0 |
| 1725035400 | 61865.28 | -246.3 | -0.40 | 61353.94 | 63960.24 | 61181.19 | 0 |
| 1724949000 | 62111.58 | 3 | 6.84 | 58353.95 | 62838.04 | 58044.11 | 0 |
| 1724862600 | 58135.93 | 2 | 5.28 | 57037.84 | 60332.1 | 56633.19 | 0 |
| 1724776200 | 55219.92 | 1 | 3.38 | 53940.03 | 56441.56 | 53522.87 | 0 |
| 1724689800 | 53413.27 | -624.8 | -1.16 | 52626.76 | 54049.84 | 51600.41 | 0 |
| 1724430600 | 54038.07 | 3 | 7.46 | 51475.72 | 55053.71 | 50943.29 | 0 |
| 1724344200 | 50288.15 | 1 | 2.31 | 49379.38 | 51833.4 | 49361.53 | 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
