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 | 1938.206 | 3.56916421084 | 54304.198 | 56740.776 | 50715.109 | 0 | 0 | IX |
| 4 | 739.328 | 1.33204869582 | 55503.076 | 66610.997 | 50715.109 | 0 | 0 | IX |
| 12 | -21717.137 | -27.8569328673 | 77959.541 | 86780.697 | 47273.293 | 0 | 0 | IX |
| 26 | -45593.996 | -44.7718065446 | 101836.4 | 119723.94 | 46251.073 | 0 | 0 | IX |
| 52 | 18219.67 | 47.9178325262 | 38022.734 | 119723.94 | 30521.548 | 0 | 0 | IX |
| 156 | -73202.886 | -56.5512163478 | 129445.29 | 158290.38 | 10208.451 | 0 | 0 | IX |
| 260 | -147416.636 | -72.3840375561 | 203659.04 | 251642.83 | 2002.326 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 56242.404 | 1 | 2.59 | 54171.071 | 56740.776 | 53601.903 | 0 |
| 1735061400 | 54824.333 | 1 | 3.19 | 54776.178 | 55709.288 | 54642.205 | 0 |
| 1734975000 | 53130.07 | -1 | -2.74 | 52252.421 | 54015.709 | 50873.687 | 0 |
| 1734715800 | 54626.2 | -1 | -2.75 | 54304.198 | 54914.697 | 50715.109 | 0 |
| 1734629400 | 56172.19 | -6 | -10.90 | 58276.39 | 59403.638 | 55005.595 | 0 |
| 1734543000 | 63042.842 | 1 | 2.30 | 62238.675 | 63702.983 | 61848.772 | 0 |
| 1734456600 | 61625.5 | -930.88 | -1.49 | 61012.959 | 63101.035 | 60074.162 | 0 |
| 1734370200 | 62556.379 | -1 | -1.80 | 62301.64 | 63071.807 | 61359.903 | 0 |
| 1734111000 | 63699.895 | -474.15 | -0.74 | 63731.468 | 65291.993 | 62839.374 | 0 |
| 1734024600 | 64174.047 | -911.54 | -1.40 | 65182.952 | 65286.956 | 63437.385 | 0 |
| 1733938200 | 65085.582 | 1 | 2.08 | 63600.516 | 66610.997 | 63600.516 | 0 |
| 1733851800 | 63761.201 | -695.77 | -1.08 | 63008.461 | 64714.437 | 62581.395 | 0 |
| 1733765400 | 64456.973 | 1 | 2.22 | 64188.423 | 65763.902 | 61692.115 | 0 |
| 1733506200 | 63054.422 | -1 | -2.20 | 64583.699 | 64789.964 | 62554.888 | 0 |
| 1733419800 | 64469.772 | 1 | 2.11 | 63135.647 | 65361.596 | 63128.11 | 0 |
| 1733333400 | 63135.623 | 803.41 | 1.29 | 62919.442 | 64542.05 | 62518.18 | 0 |
| 1733247000 | 62332.211 | 1 | 1.73 | 62912.809 | 64187.739 | 61048.268 | 0 |
| 1733160600 | 61271.081 | 2 | 4.53 | 57960.701 | 61271.081 | 57910.067 | 0 |
| 1732901400 | 58615.036 | 2 | 4.05 | 55503.076 | 59057.28 | 55393.311 | 0 |
| 1732815000 | 56333.065 | 899.97 | 1.62 | 58845.369 | 58845.369 | 55701.23 | 0 |
| 1732728600 | 55433.095 | -326.32 | -0.59 | 56133.296 | 56415.176 | 54624.477 | 0 |
| 1732642200 | 55759.41 | -1 | -3.45 | 55996.604 | 57361.762 | 55058.692 | 0 |
| 1732555800 | 57751.848 | -283.92 | -0.49 | 59010.56 | 59885.368 | 57143.373 | 0 |
| 1732296600 | 58035.772 | 5 | 10.99 | 54503.422 | 58946.585 | 52820.966 | 0 |
| 1732210200 | 52289.077 | 3 | 6.10 | 49017.526 | 52440.23 | 47273.293 | 0 |
| 1732123800 | 49281.139 | -1 | -2.82 | 52071.823 | 52106.369 | 48557.166 | 0 |
| 1732037400 | 50712.585 | -1 | -2.80 | 52678.837 | 53649.139 | 47476.534 | 0 |
| 1731951000 | 52172.838 | 1 | 2.16 | 51409.641 | 52172.838 | 49194.378 | 0 |
| 1731691800 | 51071.618 | -5 | -9.65 | 54234.807 | 54966.482 | 50898.898 | 0 |
| 1731605400 | 56527.198 | 4 | 8.37 | 53463.029 | 56749.699 | 51744.456 | 0 |
| 1731519000 | 52160.369 | 0 | 0.00 | 52160.369 | 52160.369 | 52160.369 | 0 |
| 1731432600 | 52160.369 | -6 | -10.50 | 56193.972 | 56618.176 | 51936.453 | 0 |
| 1731346200 | 58278.089 | 1 | 3.19 | 58857.306 | 60056.821 | 58063.816 | 0 |
| 1731087000 | 56478.846 | -2 | -3.53 | 59509.087 | 60045.891 | 54775.955 | 0 |
| 1731000600 | 58543.601 | 1 | 3.37 | 58881.788 | 59985.749 | 56771.83 | 0 |
| 1730914200 | 56634.493 | -3 | -5.89 | 62974.022 | 66990.547 | 55874.837 | 0 |
| 1730827800 | 60177.321 | 1 | 2.53 | 59187.351 | 60503.77 | 58474.37 | 0 |
| 1730741400 | 58692.338 | -2 | -3.43 | 60223.099 | 61721.128 | 58692.338 | 0 |
| 1730482200 | 60776.075 | 4 | 7.50 | 57759 | 62070.249 | 57279.229 | 0 |
| 1730395800 | 56537.379 | -3 | -5.59 | 57026.305 | 58619.042 | 54557.14 | 0 |
| 1730309400 | 59883.163 | -7 | -10.52 | 64775.546 | 64845.221 | 59753.566 | 0 |
| 1730223000 | 66926.206 | -1 | -1.60 | 69598.108 | 70072.727 | 66553.539 | 0 |
| 1730136600 | 68014.819 | -1 | -1.69 | 69489.841 | 69489.841 | 65043.931 | 0 |
| 1729873800 | 69184.417 | 1 | 2.23 | 66865.736 | 69784.469 | 65508.946 | 0 |
| 1729787400 | 67677.869 | 2 | 4.61 | 67063.186 | 70623.756 | 67025.706 | 0 |
| 1729701000 | 64697.736 | -3 | -5.78 | 67166.623 | 69953.767 | 64438.887 | 0 |
| 1729614600 | 68669.496 | -599.72 | -0.87 | 69141.634 | 70178.66 | 66357.71 | 0 |
| 1729528200 | 69269.215 | -2 | -4.12 | 71745.886 | 73892.404 | 69238.824 | 0 |
| 1729269000 | 72245.036 | 2 | 3.66 | 70398.776 | 72659.244 | 69734.839 | 0 |
| 1729182600 | 69695.634 | -663.75 | -0.94 | 67913.34 | 71468.251 | 65773.157 | 0 |
| 1729096200 | 70359.386 | 0 | 0.00 | 70359.386 | 70359.386 | 70359.386 | 0 |
| 1729009800 | 70359.386 | -15 | -17.67 | 85348.438 | 86780.697 | 70359.386 | 0 |
| 1728923400 | 85462.357 | 4 | 4.91 | 80921.534 | 85483.087 | 80843.318 | 0 |
| 1728664200 | 81461.207 | -9.95 | -0.01 | 78808.16 | 82187.125 | 77855.532 | 0 |
| 1728577800 | 81471.155 | 0 | 0.00 | 81471.155 | 81471.155 | 81471.155 | 0 |
| 1728491400 | 81471.155 | 3 | 4.16 | 77903.367 | 81482.347 | 76714.624 | 0 |
| 1728405000 | 78214.396 | -1 | -2.04 | 75553.284 | 79087.065 | 74867.791 | 0 |
| 1728318600 | 79843.929 | 436.86 | 0.55 | 80788.763 | 81195.227 | 76675.652 | 0 |
| 1728059400 | 79407.071 | 832.19 | 1.06 | 77959.541 | 81244.137 | 77025.797 | 0 |
| 1727973000 | 78574.877 | -4 | -5.03 | 81976.466 | 81979.85 | 76946.779 | 0 |
| 1727886600 | 82737.127 | 4 | 5.23 | 82083.435 | 83674.211 | 78879.473 | 0 |
| 1727800200 | 78627.896 | -38.89 | -0.05 | 79669.264 | 82047.768 | 76003.041 | 0 |
| 1727713800 | 78666.787 | -4 | -5.77 | 83063.236 | 84559.264 | 78666.787 | 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
