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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1971.08 | -0.59 | -0.03 | 1975.25 | 1977.51 | 1956.23 | 31277597 |
| 1732053600 | 1971.67 | 4.45 | 0.23 | 1955.34 | 1976.96 | 1944.05 | 37702560 |
| 1731967200 | 1967.22 | 4.12 | 0.21 | 1961.81 | 1978.73 | 1957.58 | 37847192 |
| 1731708000 | 1963.1 | -20.61 | -1.04 | 1979.47 | 1979.47 | 1959.79 | 38196278 |
| 1731621600 | 1983.71 | -16.97 | -0.85 | 2002.29 | 2005.38 | 1979.01 | 41418497 |
| 1731535200 | 2000.68 | 3.28 | 0.16 | 2004.78 | 2023.73 | 1998.92 | 39490540 |
| 1731448800 | 1997.4 | -29.84 | -1.47 | 2023.56 | 2025.98 | 1990.74 | 38625400 |
| 1731362400 | 2027.24 | 13.33 | 0.66 | 2018.34 | 2035.25 | 2018.34 | 40113806 |
| 1731103200 | 2013.91 | 21.16 | 1.06 | 1989.45 | 2020.55 | 1988.14 | 53501951 |
| 1731016800 | 1992.75 | 9.45 | 0.48 | 1989.82 | 2004.8 | 1985.06 | 61929145 |
| 1730930400 | 1983.3 | 50.08 | 2.59 | 1945.39 | 1991.87 | 1945.39 | 82180735 |
| 1730844000 | 1933.22 | 41.13 | 2.17 | 1893.41 | 1934.35 | 1893.41 | 38056773 |
| 1730757600 | 1892.09 | 8.56 | 0.45 | 1897.24 | 1909.8 | 1886.8 | 40618576 |
| 1730494800 | 1883.53 | 8.17 | 0.44 | 1886.54 | 1903.76 | 1881.3 | 51166683 |
| 1730408400 | 1875.36 | -19.17 | -1.01 | 1880.67 | 1891.04 | 1870 | 53093169 |
| 1730322000 | 1894.53 | -4.39 | -0.23 | 1895.06 | 1909.67 | 1885.04 | 43597982 |
| 1730235600 | 1898.92 | -10.49 | -0.55 | 1896.24 | 1901.08 | 1879.23 | 45237096 |
| 1730149200 | 1909.41 | 25.59 | 1.36 | 1888.27 | 1912.54 | 1888.27 | 43876204 |
| 1729890000 | 1883.82 | -15.6 | -0.82 | 1904.23 | 1906.79 | 1875.55 | 36021272 |
| 1729803600 | 1899.42 | -8.95 | -0.47 | 1907.93 | 1907.93 | 1880.95 | 40496997 |
| 1729717200 | 1908.37 | -3.37 | -0.18 | 1905.62 | 1924.3 | 1895.15 | 33596113 |
| 1729630800 | 1911.74 | -39.45 | -2.02 | 1940.63 | 1944.44 | 1910.85 | 35648797 |
| 1729544400 | 1951.19 | -16.31 | -0.83 | 1965.21 | 1970.35 | 1947.1 | 30070438 |
| 1729285200 | 1967.5 | 5.64 | 0.29 | 1964.03 | 1969.58 | 1954.58 | 33578647 |
| 1729198800 | 1961.86 | 8.32 | 0.43 | 1959.72 | 1967.7 | 1955.6 | 31107567 |
| 1729112400 | 1953.54 | 8.83 | 0.45 | 1947.27 | 1961.9 | 1946.6 | 36393038 |
| 1729026000 | 1944.71 | -9.19 | -0.47 | 1955 | 1966.65 | 1943.84 | 35911050 |
| 1728939600 | 1953.9 | 21.03 | 1.09 | 1933.53 | 1955.53 | 1932.22 | 26845537 |
| 1728680400 | 1932.87 | 23.77 | 1.25 | 1908.07 | 1935.03 | 1906.47 | 30371572 |
| 1728594000 | 1909.1 | -18.99 | -0.98 | 1916.68 | 1919.94 | 1902.79 | 64305598 |
| 1728507600 | 1928.09 | 19.52 | 1.02 | 1913.01 | 1928.97 | 1910.19 | 31786598 |
| 1728421200 | 1908.57 | 12.25 | 0.65 | 1903.99 | 1915.37 | 1897.56 | 36869822 |
| 1728334800 | 1896.32 | 1.81 | 0.10 | 1886.23 | 1900.09 | 1872.15 | 29364863 |
| 1728075600 | 1894.51 | 7.63 | 0.40 | 1895.69 | 1901.81 | 1875.67 | 29175198 |
| 1727989200 | 1886.88 | -7.6 | -0.40 | 1891.03 | 1892.78 | 1877.89 | 31070922 |
| 1727902800 | 1894.48 | -4.69 | -0.25 | 1887.28 | 1904.49 | 1880.74 | 27722269 |
| 1727816400 | 1899.17 | -15.07 | -0.79 | 1914.72 | 1916.08 | 1882.75 | 30845519 |
| 1727730000 | 1914.24 | 4.25 | 0.22 | 1904.15 | 1915.6 | 1892.33 | 38414729 |
| 1727470800 | 1909.99 | 1.23 | 0.06 | 1910.78 | 1924.71 | 1903.68 | 33256865 |
| 1727384400 | 1908.76 | 10.71 | 0.56 | 1911.94 | 1927.75 | 1904.81 | 40366268 |
| 1727298000 | 1898.05 | -4.61 | -0.24 | 1906.45 | 1913.07 | 1891.58 | 38740902 |
| 1727211600 | 1902.66 | -5.4 | -0.28 | 1906.18 | 1912.59 | 1895.29 | 36577522 |
| 1727125200 | 1908.06 | 10.54 | 0.56 | 1900.2 | 1916.23 | 1894.22 | 37950389 |
| 1726866000 | 1897.52 | -6.98 | -0.37 | 1900.74 | 1908.41 | 1891.24 | 89366257 |
| 1726779600 | 1904.5 | 53.74 | 2.90 | 1886.75 | 1906.91 | 1873.43 | 42547835 |
| 1726693200 | 1850.76 | -0.99 | -0.05 | 1857.51 | 1884.88 | 1845.92 | 44636242 |
| 1726606800 | 1851.75 | 14.98 | 0.82 | 1844.66 | 1857.56 | 1835.3 | 29679679 |
| 1726520400 | 1836.77 | 21.87 | 1.21 | 1823.04 | 1840.32 | 1815.52 | 28720290 |
| 1726261200 | 1814.9 | 25.88 | 1.45 | 1799.45 | 1824.46 | 1799.45 | 31196098 |
| 1726174800 | 1789.02 | 26.78 | 1.52 | 1763.77 | 1789.33 | 1757.65 | 28879972 |
| 1726088400 | 1762.24 | 18.99 | 1.09 | 1737.94 | 1763.26 | 1703.17 | 30661820 |
| 1726002000 | 1743.25 | 22.2 | 1.29 | 1734.9 | 1744.63 | 1722.21 | 31981022 |
| 1725915600 | 1721.05 | 9.67 | 0.57 | 1718.23 | 1729.77 | 1714.13 | 38862833 |
| 1725656400 | 1711.38 | -4.68 | -0.27 | 1726.65 | 1743.74 | 1706.26 | 35106937 |
| 1725570000 | 1716.06 | -15.88 | -0.92 | 1729.7 | 1734.26 | 1704.33 | 30944063 |
| 1725483600 | 1731.94 | -16.79 | -0.96 | 1745.61 | 1746.59 | 1723.42 | 29655077 |
| 1725397200 | 1748.73 | -64.79 | -3.57 | 1808.87 | 1809.18 | 1741.85 | 31063917 |
| 1725051600 | 1813.52 | 34.02 | 1.91 | 1788.72 | 1815.43 | 1780.52 | 33705056 |
| 1724965200 | 1779.5 | 8.01 | 0.45 | 1779.65 | 1799.68 | 1767.03 | 25377207 |
| 1724878800 | 1771.49 | -10.24 | -0.57 | 1779.27 | 1785.7 | 1765.93 | 23860850 |
| 1724792400 | 1781.73 | -16.86 | -0.94 | 1791.67 | 1791.67 | 1772.8 | 24396803 |
| 1724706000 | 1798.59 | -7.09 | -0.39 | 1809.04 | 1820.16 | 1796.85 | 28238017 |
| 1724446800 | 1805.68 | 39.3 | 2.22 | 1775.87 | 1810.36 | 1773.54 | 28143782 |
| 1724360400 | 1766.38 | -3.25 | -0.18 | 1770.11 | 1777.98 | 1759.08 | 24532658 |
| 1724274000 | 1769.63 | 24.67 | 1.41 | 1750.32 | 1773.41 | 1750.32 | 27611858 |
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
