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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 2050.38 | -7.76 | -0.38 | 2052.18 | 2052.18 | 2037.93 | 548813841 |
| 1739224800 | 2058.14 | 24.13 | 1.19 | 2042.95 | 2060.59 | 2042.29 | 589637299 |
| 1738965600 | 2034.01 | -30.12 | -1.46 | 2049.9699 | 2060.31 | 2032.24 | 661478408 |
| 1738879200 | 2064.13 | 18.62 | 0.91 | 2053.88 | 2064.62 | 2051.59 | 569069980 |
| 1738792800 | 2045.51 | -9.96 | -0.48 | 2043.27 | 2048.84 | 2031.63 | 617101783 |
| 1738706400 | 2055.4699 | 24.88 | 1.23 | 2034.8 | 2057.03 | 2033.06 | 559238326 |
| 1738620000 | 2030.59 | 0.39 | 0.02 | 2011.77 | 2041.06 | 2000.08 | 604500150 |
| 1738360800 | 2030.2 | -1.11 | -0.05 | 2037.73 | 2049.17 | 2026.85 | 618962535 |
| 1738274400 | 2031.31 | -0.91 | -0.04 | 2031.87 | 2046.68 | 2022.57 | 585738042 |
| 1738188000 | 2032.22 | 0.97 | 0.05 | 2036.59 | 2041.21 | 2025.95 | 518150593 |
| 1738101600 | 2031.25 | 5.32 | 0.26 | 2020.81 | 2041.97 | 2016.09 | 547664070 |
| 1738015200 | 2025.93 | 20.05 | 1.00 | 1977.31 | 2026.49 | 1977.31 | 573613798 |
| 1737756000 | 2005.88 | -1.42 | -0.07 | 2005.42 | 2008.28 | 1997.61 | 486646866 |
| 1737669600 | 2007.3 | 15.61 | 0.78 | 1988.31 | 2007.35 | 1980.7 | 577845947 |
| 1737583200 | 1991.69 | 13.58 | 0.69 | 1998.76 | 1999.51 | 1985.39 | 584662771 |
| 1737496800 | 1978.11 | 26.79 | 1.37 | 1964.97 | 1981.9 | 1964.54 | 632918295 |
| 1737151200 | 1951.32 | 23.97 | 1.24 | 1947.91 | 1954 | 1942.54 | 541320639 |
| 1737064800 | 1927.35 | -3.67 | -0.19 | 1935.23 | 1939.22 | 1924.5 | 491232258 |
| 1736978400 | 1931.02 | 27.48 | 1.44 | 1928.18 | 1940.46 | 1921.85 | 529173406 |
| 1736892000 | 1903.54 | -3.14 | -0.16 | 1915.76 | 1922.99 | 1893.66 | 514223754 |
| 1736805600 | 1906.68 | -4.71 | -0.25 | 1905.59 | 1910.26 | 1892.54 | 576522314 |
| 1736546400 | 1911.39 | -17.16 | -0.89 | 1923.33 | 1925.16 | 1901.93 | 729317630 |
| 1736373600 | 1928.55 | 3.97 | 0.21 | 1926.42 | 1933.32 | 1913.29 | 554332226 |
| 1736287200 | 1924.58 | -24.99 | -1.28 | 1953.32 | 1957.07 | 1919.99 | 555048047 |
| 1736200800 | 1949.57 | 13.43 | 0.69 | 1947.7 | 1962.1 | 1944.2 | 568550605 |
| 1735941600 | 1936.14 | 16.56 | 0.86 | 1928.95 | 1940.14 | 1921.45 | 486161255 |
| 1735855200 | 1919.58 | 1.14 | 0.06 | 1929.42 | 1945.73 | 1907.67 | 505182507 |
| 1735682400 | 1918.44 | -8.41 | -0.44 | 1932 | 1934.52 | 1915.79 | 370256970 |
| 1735596000 | 1926.85 | -21.86 | -1.12 | 1932.26 | 1936.04 | 1910.6 | 424490831 |
| 1735336800 | 1948.71 | -22.65 | -1.15 | 1958.99 | 1958.99 | 1935.27 | 363650002 |
| 1735250400 | 1971.36 | -4.68 | -0.24 | 1969.01 | 1975.64 | 1963.68 | 343101047 |
| 1735077600 | 1976.04 | 26.65 | 1.37 | 1954.27 | 1976.09 | 1952.5 | 221147066 |
| 1734991200 | 1949.39 | -4.73 | -0.24 | 1952.39 | 1952.39 | 1933.62 | 453281402 |
| 1734732000 | 1954.12 | 16 | 0.83 | 1925.34 | 1968.14 | 1921.63 | 1136889989 |
| 1734645600 | 1938.12 | 3.88 | 0.20 | 1954.79 | 1958.73 | 1938.1 | 591237492 |
| 1734559200 | 1934.24 | -65.55 | -3.28 | 1997.4 | 2006.1 | 1933.17 | 670117802 |
| 1734472800 | 1999.79 | -9.23 | -0.46 | 2005.11 | 2005.18 | 1992 | 588508811 |
| 1734386400 | 2009.02 | 8.21 | 0.41 | 2006.91 | 2014.3 | 2004.27 | 569056620 |
| 1734127200 | 2000.81 | -11.12 | -0.55 | 2008.25 | 2015.34 | 1999.23 | 509709396 |
| 1734040800 | 2011.93 | -10 | -0.49 | 2023.69 | 2024.91 | 2011.42 | 574611995 |
| 1733954400 | 2021.93 | 17.89 | 0.89 | 2009.37 | 2030.06 | 2009.37 | 650233085 |
| 1733868000 | 2004.04 | -2.73 | -0.14 | 2008.16 | 2017.47 | 2000.81 | 655500571 |
| 1733781600 | 2006.77 | -23.91 | -1.18 | 2031.45 | 2035.48 | 2005.69 | 675050930 |
| 1733522400 | 2030.68 | 26.83 | 1.34 | 2008.07 | 2030.97 | 2008.07 | 556997878 |
| 1733436000 | 2003.85 | 2.89 | 0.14 | 2002.3 | 2013.12 | 1998.78 | 731851820 |
| 1733349600 | 2000.96 | 22.14 | 1.12 | 1984.18 | 2004.03 | 1984.18 | 526631732 |
| 1733263200 | 1978.82 | 8.9 | 0.45 | 1968.23 | 1979.71 | 1964.44 | 486908850 |
| 1733176800 | 1969.92 | 9.04 | 0.46 | 1965.95 | 1972.43 | 1964.91 | 553253760 |
| 1732917600 | 1960.88 | 11.86 | 0.61 | 1951.27 | 1964.55 | 1950.21 | 291368009 |
| 1732744800 | 1949.02 | -5.59 | -0.29 | 1954.31 | 1955.77 | 1946.22 | 422535058 |
| 1732658400 | 1954.61 | 18.71 | 0.97 | 1937.93 | 1955.39 | 1936.98 | 531710054 |
| 1732572000 | 1935.9 | 21.88 | 1.14 | 1925.22 | 1941.38 | 1924.92 | 819297338 |
| 1732312800 | 1914.02 | 15.33 | 0.81 | 1901.17 | 1916.89 | 1901.17 | 599857428 |
| 1732226400 | 1898.69 | 7.64 | 0.40 | 1893.58 | 1900.84 | 1882.9 | 620728162 |
| 1732140000 | 1891.05 | -3.53 | -0.19 | 1887.62 | 1891.69 | 1869.82 | 640016434 |
| 1732053600 | 1894.58 | 9.17 | 0.49 | 1874.96 | 1899.31 | 1870.45 | 579238016 |
| 1731967200 | 1885.41 | 3.2 | 0.17 | 1883.3 | 1892.87 | 1878.48 | 596142929 |
| 1731708000 | 1882.21 | -33.38 | -1.74 | 1899.24 | 1903.34 | 1873.87 | 695259236 |
| 1731621600 | 1915.59 | -10.04 | -0.52 | 1928.68 | 1934.88 | 1914.51 | 596101805 |
| 1731535200 | 1925.63 | 18.65 | 0.98 | 1908.72 | 1931.67 | 1908.72 | 620299447 |
| 1731448800 | 1906.98 | 3.63 | 0.19 | 1905.89 | 1912.02 | 1896.45 | 580161831 |
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
