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 | 37.58 | 1.95866885571 | 1918.65 | 1986.12 | 1916.61 | 0 | 0 | IX |
| 4 | -125.28 | -6.01870757287 | 2081.51 | 2085.45 | 1891.67 | 0 | 0 | IX |
| 12 | 75.87 | 4.03486566402 | 1880.36 | 2116.24 | 1857.55 | 0 | 0 | IX |
| 26 | 117.39 | 6.38391594701 | 1838.84 | 2116.24 | 1770.38 | 0 | 0 | IX |
| 52 | 110.62 | 5.99368230558 | 1845.61 | 2116.24 | 1657.91 | 0 | 0 | IX |
| 156 | 700.74 | 55.8140646282 | 1255.49 | 2116.24 | 1136.75 | 0 | 0 | IX |
| 260 | 700.74 | 55.8140646282 | 1255.49 | 2116.24 | 1136.75 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1956.23 | -7.17 | -0.37 | 1955.97 | 1960.09 | 1941.75 | 0 |
| 1742491800 | 1963.4 | -21.27 | -1.07 | 1976.52 | 1985.12 | 1959.3 | 0 |
| 1742405400 | 1984.67 | 20.55 | 1.05 | 1962.07 | 1986.12 | 1958.78 | 0 |
| 1742319000 | 1964.12 | 6.47 | 0.33 | 1964.95 | 1979.38 | 1956.28 | 0 |
| 1742232600 | 1957.65 | 14.49 | 0.75 | 1941.28 | 1959.32 | 1936.42 | 0 |
| 1741973400 | 1943.16 | 19.73 | 1.03 | 1918.65 | 1949.34 | 1916.61 | 0 |
| 1741887000 | 1923.43 | -8.86 | -0.46 | 1920.69 | 1939.52 | 1918.97 | 0 |
| 1741800600 | 1932.29 | 28.48 | 1.50 | 1912.14 | 1942 | 1907.5 | 0 |
| 1741714200 | 1903.81 | -19.19 | -1.00 | 1927.67 | 1931.1 | 1891.67 | 0 |
| 1741627800 | 1923 | -44.2 | -2.25 | 1976.03 | 1976.03 | 1913.92 | 0 |
| 1741368600 | 1967.2 | -9.06 | -0.46 | 1966.62 | 1977.34 | 1957.98 | 0 |
| 1741282200 | 1976.26 | 5.6 | 0.28 | 1992.36 | 1997.16 | 1962.18 | 0 |
| 1741195800 | 1970.66 | 11.84 | 0.60 | 1986.7 | 1995.8 | 1970.66 | 0 |
| 1741109400 | 1958.82 | -48.42 | -2.41 | 1989.23 | 1991.31 | 1956.27 | 0 |
| 1741023000 | 2007.24 | 19.6 | 0.99 | 1993.51 | 2013.47 | 1982.67 | 0 |
| 1740763800 | 1987.64 | -11.47 | -0.57 | 1971.04 | 1988.91 | 1969.92 | 0 |
| 1740677400 | 1999.11 | -24.36 | -1.20 | 2008.18 | 2009.7 | 1986.79 | 0 |
| 1740591000 | 2023.47 | -6.83 | -0.34 | 2033.12 | 2033.12 | 2015.42 | 0 |
| 1740504600 | 2030.3 | -12.31 | -0.60 | 2027.76 | 2043.04 | 2025.62 | 0 |
| 1740418200 | 2042.61 | -31.22 | -1.51 | 2050.86 | 2052.98 | 2029.88 | 0 |
| 1740159000 | 2073.83 | -2.61 | -0.13 | 2081.51 | 2085.45 | 2068.51 | 0 |
| 1740072600 | 2076.44 | -4.87 | -0.23 | 2070.2 | 2090.11 | 2069.73 | 0 |
| 1739986200 | 2081.31 | -17.29 | -0.82 | 2103.02 | 2103.33 | 2074.36 | 0 |
| 1739899800 | 2098.6 | 3.28 | 0.16 | 2102.85 | 2116.2399 | 2097.14 | 0 |
| 1739813400 | 2095.32 | 7.81 | 0.37 | 2091.6 | 2096.21 | 2088.55 | 0 |
| 1739554200 | 2087.51 | 12.47 | 0.60 | 2088.06 | 2096.19 | 2082.19 | 0 |
| 1739467800 | 2075.04 | 46.16 | 2.28 | 2056.23 | 2075.04 | 2056.23 | 0 |
| 1739381400 | 2028.88 | 10.35 | 0.51 | 2023.57 | 2030.95 | 2013.97 | 0 |
| 1739295000 | 2018.53 | 10.3 | 0.51 | 2006.89 | 2021.6 | 2005.6 | 0 |
| 1739208600 | 2008.23 | 23.52 | 1.19 | 1992.84 | 2012.63 | 1990.25 | 0 |
| 1738949400 | 1984.71 | -6.33 | -0.32 | 1994.81 | 1998.05 | 1980.17 | 0 |
| 1738863000 | 1991.04 | 8.13 | 0.41 | 1984.88 | 1993.46 | 1976.76 | 0 |
| 1738776600 | 1982.91 | -1.83 | -0.09 | 1974.72 | 1982.91 | 1968.53 | 0 |
| 1738690200 | 1984.74 | 13.34 | 0.68 | 1978.77 | 1986.96 | 1963.08 | 0 |
| 1738603800 | 1971.4 | -16.19 | -0.81 | 1945.55 | 1972.75 | 1943.72 | 0 |
| 1738344600 | 1987.59 | 12.87 | 0.65 | 1982.94 | 1996.24 | 1982.59 | 0 |
| 1738258200 | 1974.72 | 28.47 | 1.46 | 1957.91 | 1978.43 | 1957.66 | 0 |
| 1738171800 | 1946.25 | 18.56 | 0.96 | 1968.73 | 1968.97 | 1946.25 | 0 |
| 1738085400 | 1927.69 | 10.68 | 0.56 | 1925.43 | 1937.88 | 1920.46 | 0 |
| 1737999000 | 1917.01 | -27.79 | -1.43 | 1913.57 | 1924.12 | 1891.57 | 0 |
| 1737739800 | 1944.8 | -17.38 | -0.89 | 1954.15 | 1958.59 | 1940.37 | 0 |
| 1737653400 | 1962.18 | 0 | 0.00 | 1962.18 | 1962.18 | 1962.18 | 0 |
| 1737567000 | 1962.18 | 0 | 0.00 | 1962.18 | 1962.18 | 1962.18 | 0 |
| 1737480600 | 1962.18 | -5.26 | -0.27 | 1968.66 | 1973.38 | 1957.83 | 0 |
| 1737394200 | 1967.44 | 6.64 | 0.34 | 1970.59 | 1976.32 | 1962.71 | 0 |
| 1737135000 | 1960.8 | 11.54 | 0.59 | 1954.84 | 1967.85 | 1951.18 | 0 |
| 1737048600 | 1949.26 | 33.76 | 1.76 | 1937.42 | 1951.65 | 1930.46 | 0 |
| 1736962200 | 1915.5 | 27.54 | 1.46 | 1894.83 | 1924.9 | 1890.95 | 0 |
| 1736875800 | 1887.96 | 13.61 | 0.73 | 1890.63 | 1900.76 | 1885.5 | 0 |
| 1736789400 | 1874.35 | -21.77 | -1.15 | 1885.56 | 1885.56 | 1857.55 | 0 |
| 1736530200 | 1896.12 | -13.05 | -0.68 | 1908.53 | 1912.6 | 1891.43 | 0 |
| 1736443800 | 1909.17 | 10.69 | 0.56 | 1893.61 | 1910.29 | 1889.48 | 0 |
| 1736357400 | 1898.48 | -7.03 | -0.37 | 1910.39 | 1917.06 | 1890.1 | 0 |
| 1736271000 | 1905.51 | -4.66 | -0.24 | 1906.77 | 1919.83 | 1897.68 | 0 |
| 1736184600 | 1910.17 | 22.23 | 1.18 | 1899.65 | 1922.37 | 1898.63 | 0 |
| 1735925400 | 1887.94 | -9.61 | -0.51 | 1898.3 | 1900.07 | 1881.33 | 0 |
| 1735839000 | 1897.55 | 13.18 | 0.70 | 1884.57 | 1897.55 | 1874.51 | 0 |
| 1735666200 | 1884.37 | 15.05 | 0.81 | 1868.51 | 1886.4 | 1868.16 | 0 |
| 1735579800 | 1869.32 | -20.44 | -1.08 | 1884 | 1885.94 | 1863 | 0 |
| 1735320600 | 1889.76 | 7.23 | 0.38 | 1880.36 | 1898.67 | 1878.69 | 0 |
| 1735061400 | 1882.53 | 5.88 | 0.31 | 1885.63 | 1889.28 | 1881.92 | 0 |
| 1734975000 | 1876.65 | -10.5 | -0.56 | 1875.75 | 1882.15 | 1866.42 | 0 |
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
