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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1070.8599 | 10.78 | 1.02 | 1058.92 | 1078.84 | 1057.53 | 84387399 |
| 1734645600 | 1060.08 | -9.59 | -0.90 | 1070.7 | 1078.2 | 1059.89 | 38882183 |
| 1734559200 | 1069.67 | -35.17 | -3.18 | 1102.89 | 1105.99 | 1069.18 | 37274861 |
| 1734472800 | 1104.84 | -8.54 | -0.77 | 1111.3599 | 1119.97 | 1104.27 | 35634303 |
| 1734386400 | 1113.38 | -11.93 | -1.06 | 1121.83 | 1126.97 | 1113.31 | 33240850 |
| 1734127200 | 1125.31 | -4.33 | -0.38 | 1126.27 | 1126.6199 | 1116.7 | 26409848 |
| 1734040800 | 1129.64 | 2.32 | 0.21 | 1127.28 | 1132.35 | 1124.3599 | 28058875 |
| 1733954400 | 1127.32 | -4.92 | -0.43 | 1133.65 | 1135.24 | 1125.28 | 34925710 |
| 1733868000 | 1132.24 | -13.66 | -1.19 | 1145.31 | 1145.31 | 1125.69 | 29937560 |
| 1733781600 | 1145.9 | 5.39 | 0.47 | 1142.92 | 1165.81 | 1142.92 | 37062958 |
| 1733522400 | 1140.51 | 0.99 | 0.09 | 1143.78 | 1146.9 | 1138.17 | 28276561 |
| 1733436000 | 1139.52 | -11.61 | -1.01 | 1150.06 | 1150.06 | 1137.66 | 33555703 |
| 1733349600 | 1151.13 | -9.16 | -0.79 | 1155.38 | 1157.3699 | 1145.66 | 30540934 |
| 1733263200 | 1160.29 | -4.64 | -0.40 | 1165.9 | 1167.14 | 1156.14 | 29795035 |
| 1733176800 | 1164.93 | 6.37 | 0.55 | 1158.53 | 1167.07 | 1151.49 | 30610117 |
| 1732917600 | 1158.56 | 2.74 | 0.24 | 1152.08 | 1159.3 | 1152.08 | 21160182 |
| 1732744800 | 1155.82 | -1.72 | -0.15 | 1157.78 | 1169.13 | 1153.68 | 22320862 |
| 1732658400 | 1157.54 | -11.66 | -1.00 | 1166.22 | 1166.22 | 1155.71 | 30352734 |
| 1732572000 | 1169.2 | 17.86 | 1.55 | 1153.9 | 1169.99 | 1153.9 | 47142300 |
| 1732312800 | 1151.34 | 7.84 | 0.69 | 1142.53 | 1152.1099 | 1141.3 | 28594458 |
| 1732226400 | 1143.5 | 17.36 | 1.54 | 1125.1 | 1145.07 | 1125.1 | 33796969 |
| 1732140000 | 1126.14 | 4.11 | 0.37 | 1122.65 | 1127.31 | 1116.1199 | 30689020 |
| 1732053600 | 1122.03 | -2.1 | -0.19 | 1121.2 | 1126.8599 | 1113.58 | 33471733 |
| 1731967200 | 1124.13 | 7.66 | 0.69 | 1117.03 | 1124.29 | 1115.55 | 29607688 |
| 1731708000 | 1116.47 | -13.4 | -1.19 | 1130.24 | 1130.24 | 1115.75 | 33692925 |
| 1731621600 | 1129.8699 | -5.81 | -0.51 | 1134.71 | 1138.31 | 1128.18 | 29077456 |
| 1731535200 | 1135.68 | 9.78 | 0.87 | 1128.93 | 1137.5 | 1128.93 | 31330134 |
| 1731448800 | 1125.9 | -25.86 | -2.25 | 1147.54 | 1147.72 | 1125.34 | 35012137 |
| 1731362400 | 1151.76 | 3.87 | 0.34 | 1151.3699 | 1157.53 | 1149.7 | 31873812 |
| 1731103200 | 1147.89 | -5.08 | -0.44 | 1148.97 | 1156.69 | 1146.02 | 37215918 |
| 1731016800 | 1152.97 | 0.87 | 0.08 | 1146.29 | 1155.68 | 1142.07 | 42109965 |
| 1730930400 | 1152.1 | -15.08 | -1.29 | 1173.43 | 1178.56 | 1150.8699 | 53985673 |
| 1730844000 | 1167.18 | -2.75 | -0.24 | 1156.72 | 1171.52 | 1156.1099 | 39869044 |
| 1730757600 | 1169.93 | 6.27 | 0.54 | 1165.77 | 1179.65 | 1165.77 | 37714655 |
| 1730494800 | 1163.66 | -2.61 | -0.22 | 1163.39 | 1172.3599 | 1161.57 | 27308917 |
| 1730408400 | 1166.27 | -15.44 | -1.31 | 1178.76 | 1183.6099 | 1166.15 | 33107807 |
| 1730322000 | 1181.71 | 5.37 | 0.46 | 1178.19 | 1195.08 | 1177.8 | 30132010 |
| 1730235600 | 1176.34 | -10.01 | -0.84 | 1182.31 | 1184.27 | 1169.1 | 25342466 |
| 1730149200 | 1186.35 | 10.9 | 0.93 | 1180.52 | 1190.14 | 1178.72 | 23683150 |
| 1729890000 | 1175.45 | -9.99 | -0.84 | 1188.84 | 1189.6 | 1174.55 | 22158531 |
| 1729803600 | 1185.44 | -1.92 | -0.16 | 1189.14 | 1191.64 | 1179.27 | 26897262 |
| 1729717200 | 1187.3599 | 3.19 | 0.27 | 1180.49 | 1188.93 | 1178.41 | 27133881 |
| 1729630800 | 1184.17 | -5.07 | -0.43 | 1186.1199 | 1186.67 | 1175.09 | 20946696 |
| 1729544400 | 1189.24 | -10.28 | -0.86 | 1199.08 | 1199.08 | 1185.41 | 20008647 |
| 1729285200 | 1199.52 | 3.68 | 0.31 | 1200.75 | 1204.07 | 1194.89 | 23130249 |
| 1729198800 | 1195.84 | -3.54 | -0.30 | 1199.1099 | 1199.45 | 1188.63 | 25363281 |
| 1729112400 | 1199.38 | 9.06 | 0.76 | 1190.96 | 1204.71 | 1190.96 | 23372066 |
| 1729026000 | 1190.32 | -6.98 | -0.58 | 1197.08 | 1205.27 | 1189.55 | 26985724 |
| 1728939600 | 1197.3 | 7.39 | 0.62 | 1189.23 | 1198.47 | 1183.83 | 21660316 |
| 1728680400 | 1189.91 | 2.4 | 0.20 | 1187.19 | 1194.6 | 1186.44 | 19910775 |
| 1728594000 | 1187.51 | 4.03 | 0.34 | 1181.89 | 1188.53 | 1177 | 24753419 |
| 1728507600 | 1183.48 | 8.13 | 0.69 | 1177.93 | 1188.88 | 1176.05 | 25703357 |
| 1728421200 | 1175.35 | -6.58 | -0.56 | 1176.3599 | 1179.99 | 1169.03 | 30160197 |
| 1728334800 | 1181.93 | -9.04 | -0.76 | 1186.4 | 1186.46 | 1175.49 | 29520094 |
| 1728075600 | 1190.97 | 9.02 | 0.76 | 1190.26 | 1195.64 | 1183.56 | 21041864 |
| 1727989200 | 1181.95 | -13.99 | -1.17 | 1190.6199 | 1190.6199 | 1177.99 | 22945701 |
| 1727902800 | 1195.94 | 5.76 | 0.48 | 1189.8699 | 1200.77 | 1188.21 | 23957162 |
| 1727816400 | 1190.18 | -10.85 | -0.90 | 1200.51 | 1200.51 | 1186.77 | 26417025 |
| 1727730000 | 1201.03 | -5.91 | -0.49 | 1205.7 | 1208.39 | 1190.56 | 27583942 |
| 1727470800 | 1206.94 | 1.37 | 0.11 | 1209.57 | 1218.81 | 1203.66 | 27101735 |
| 1727384400 | 1205.57 | 33.52 | 2.86 | 1178.77 | 1206.52 | 1178.77 | 36620957 |
| 1727298000 | 1172.05 | -10.82 | -0.91 | 1185.81 | 1186.06 | 1168.7 | 23462660 |
| 1727211600 | 1182.8699 | 12.91 | 1.10 | 1174.1199 | 1187.66 | 1173.8 | 35143799 |
| 1727125200 | 1169.96 | 13.31 | 1.15 | 1159.6 | 1170.29 | 1159.6 | 26581230 |
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
