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 | -187 | -10.8430940508 | 1724.6 | 1733.4 | 1500.4 | 79259 | 1594.03765941 | DE |
| 4 | -11.8 | -0.761585129728 | 1549.4 | 1869.2 | 1500.4 | 85347 | 1727.42310257 | DE |
| 12 | 32.2 | 2.13896638767 | 1505.4 | 1869.2 | 1386.6 | 71860 | 1597.25866159 | DE |
| 26 | 207.6 | 15.6090225564 | 1330 | 1869.2 | 1201.2 | 70077 | 1476.22090869 | DE |
| 52 | 55.4 | 3.7376872217 | 1482.2 | 1869.2 | 1028 | 69248 | 1363.93352976 | DE |
| 156 | -69 | -4.29478401593 | 1606.6 | 1934.8 | 602.8 | 86624 | 1300.66776832 | DE |
| 260 | 837 | 119.469026549 | 700.6 | 2835 | 602.8 | 88931 | 1425.11700619 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1505.6 | -37.8 | -2.45 | 1557.4 | 1557.6 | 1500.4 | 90979 |
| 1741627800 | 1543.4 | -50.2 | -3.15 | 1625.4 | 1630.8 | 1528.2 | 80686 |
| 1741368600 | 1593.6 | -69 | -4.15 | 1650.4 | 1650.6 | 1584.2 | 84848 |
| 1741282200 | 1662.6 | -49 | -2.86 | 1714.8 | 1727.2 | 1649 | 87023 |
| 1741195800 | 1711.6 | 17.6 | 1.04 | 1724.6 | 1733.4 | 1703.6 | 52758 |
| 1741109400 | 1694 | -53.2 | -3.04 | 1725 | 1731.6 | 1687.2 | 74439 |
| 1741023000 | 1747.2 | 6 | 0.34 | 1746.4 | 1754.6 | 1724.4 | 48728 |
| 1740763800 | 1741.2 | 43 | 2.53 | 1675.2 | 1748.2 | 1668.2 | 126944 |
| 1740677400 | 1698.2 | -28.2 | -1.63 | 1709.4 | 1715.6 | 1677.8 | 75703 |
| 1740591000 | 1726.4 | -0.2 | -0.01 | 1741.8 | 1751 | 1726.4 | 83972 |
| 1740504600 | 1726.6 | -42.8 | -2.42 | 1752 | 1767.4 | 1719.8 | 66815 |
| 1740418200 | 1769.4 | -17.6 | -0.98 | 1784 | 1788.4 | 1745 | 55692 |
| 1740159000 | 1787 | -17.8 | -0.99 | 1810 | 1813 | 1778.8 | 67130 |
| 1740072600 | 1804.8 | -31 | -1.69 | 1828.4 | 1836 | 1801.8 | 67935 |
| 1739986200 | 1835.8 | -10.2 | -0.55 | 1852.2 | 1864 | 1821.4 | 76708 |
| 1739899800 | 1846 | 4.8 | 0.26 | 1850 | 1861.6 | 1827.6 | 69624 |
| 1739813400 | 1841.2 | 1.2 | 0.07 | 1847.4 | 1869.2 | 1824.2 | 65862 |
| 1739554200 | 1840 | 35 | 1.94 | 1807.8 | 1858 | 1805.6 | 119133 |
| 1739467800 | 1805 | 226.8 | 14.37 | 1732 | 1811.4 | 1725.6 | 231361 |
| 1739381400 | 1578.2 | 27.2 | 1.75 | 1549.4 | 1583.6 | 1540.4 | 80604 |
| 1739295000 | 1551 | 6.8 | 0.44 | 1545 | 1571 | 1540.8 | 87166 |
| 1739208600 | 1544.2 | -9 | -0.58 | 1553 | 1560.4 | 1540.6 | 69503 |
| 1738949400 | 1553.2 | -32.2 | -2.03 | 1579 | 1587.2 | 1548 | 76943 |
| 1738863000 | 1585.4 | -15.6 | -0.97 | 1606 | 1611.2 | 1554.2 | 76476 |
| 1738776600 | 1601 | 1.4 | 0.09 | 1592.2 | 1605 | 1581 | 65299 |
| 1738690200 | 1599.6 | 47.2 | 3.04 | 1543 | 1600 | 1539.2 | 64942 |
| 1738603800 | 1552.4 | -17.6 | -1.12 | 1520.2 | 1559 | 1504.2 | 65201 |
| 1738344600 | 1570 | 7 | 0.45 | 1570 | 1585.4 | 1563 | 76923 |
| 1738258200 | 1563 | 47 | 3.10 | 1534 | 1576.6 | 1528.8 | 68377 |
| 1738171800 | 1516 | -36.8 | -2.37 | 1556.6 | 1562 | 1506.4 | 64097 |
| 1738085400 | 1552.8 | 49.2 | 3.27 | 1498.2 | 1568.8 | 1497.2 | 84454 |
| 1737999000 | 1503.6 | -16.8 | -1.10 | 1491.8 | 1516.4 | 1471.6 | 75566 |
| 1737739800 | 1520.4 | 29 | 1.94 | 1520 | 1531.8 | 1508 | 67178 |
| 1737653400 | 1491.4 | 0 | 0.00 | 1491.4 | 1491.4 | 1491.4 | 0 |
| 1737567000 | 1491.4 | 0 | 0.00 | 1491.4 | 1491.4 | 1491.4 | 0 |
| 1737480600 | 1491.4 | 1.4 | 0.09 | 1491.8 | 1498.6 | 1475.6 | 51073 |
| 1737394200 | 1490 | -4.6 | -0.31 | 1500.6 | 1505.2 | 1484.6 | 46974 |
| 1737135000 | 1494.6 | 6.6 | 0.44 | 1490.6 | 1499.8 | 1479.4 | 64519 |
| 1737048600 | 1488 | 22.4 | 1.53 | 1481 | 1499 | 1467.8 | 72191 |
| 1736962200 | 1465.6 | 33.4 | 2.33 | 1429.6 | 1486 | 1421.8 | 65986 |
| 1736875800 | 1432.2 | 41.4 | 2.98 | 1405 | 1449.8 | 1405 | 79297 |
| 1736789400 | 1390.8 | -81.6 | -5.54 | 1460.8 | 1468.4 | 1386.6 | 75824 |
| 1736530200 | 1472.4 | -17.2 | -1.15 | 1489.2 | 1506.2 | 1457.8 | 66639 |
| 1736443800 | 1489.6 | 11.2 | 0.76 | 1474.6 | 1494 | 1473.6 | 48169 |
| 1736357400 | 1478.4 | -1.6 | -0.11 | 1486.8 | 1498.8 | 1466.4 | 60749 |
| 1736271000 | 1480 | 0.6 | 0.04 | 1489.6 | 1506 | 1467.4 | 60852 |
| 1736184600 | 1479.4 | 42.4 | 2.95 | 1440.4 | 1479.4 | 1440.4 | 54139 |
| 1735925400 | 1437 | 9 | 0.63 | 1432.4 | 1449.8 | 1432.4 | 53836 |
| 1735839000 | 1428 | -9 | -0.63 | 1430.8 | 1432.6 | 1402.2 | 69069 |
| 1735666200 | 1437 | 19.6 | 1.38 | 1408.8 | 1437 | 1406.6 | 12944 |
| 1735579800 | 1417.4 | -19.2 | -1.34 | 1428 | 1436.2 | 1410 | 33810 |
| 1735320600 | 1436.6 | 1 | 0.07 | 1428.4 | 1460.6 | 1423.4 | 41667 |
| 1735061400 | 1435.6 | 15.6 | 1.10 | 1425.2 | 1435.6 | 1418.4 | 13029 |
| 1734975000 | 1420 | -21 | -1.46 | 1436.8 | 1440 | 1408.6 | 48170 |
| 1734715800 | 1441 | -6 | -0.41 | 1435.4 | 1444.8 | 1417.2 | 138842 |
| 1734629400 | 1447 | -56.4 | -3.75 | 1458 | 1474.6 | 1443 | 74528 |
| 1734543000 | 1503.4 | 0.4 | 0.03 | 1505.4 | 1517.8 | 1499.4 | 70948 |
| 1734456600 | 1503 | 7.8 | 0.52 | 1490 | 1512 | 1485.2 | 67704 |
| 1734370200 | 1495.2 | 5 | 0.34 | 1484 | 1510.2 | 1472.2 | 61158 |
| 1734111000 | 1490.2 | -13.2 | -0.88 | 1500 | 1511.8 | 1486.2 | 45399 |
| 1734024600 | 1503.4 | 0.2 | 0.01 | 1515 | 1521.8 | 1496.8 | 52706 |
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
