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 | -1553.947 | -6.65439743489 | 23352.182 | 24732.544 | 17885.057 | 0 | 0 | IX |
| 4 | -14829.685 | -40.4873795727 | 36627.92 | 38102.736 | 17885.057 | 0 | 0 | IX |
| 12 | 3776.267 | 20.9536882986 | 18021.968 | 38102.736 | 16294.847 | 0 | 0 | IX |
| 26 | -7546.329 | -25.7162757641 | 29344.564 | 38102.736 | 14968.119 | 0 | 0 | IX |
| 52 | -7012.221 | -24.3391531186 | 28810.456 | 64992.276 | 14968.119 | 0 | 0 | IX |
| 156 | -3284.462 | -13.0945328567 | 25082.697 | 64992.276 | 2939.569 | 0 | 0 | IX |
| 260 | 9407.711 | 75.9266597603 | 12390.524 | 458983.52 | 2939.569 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 21798.235 | 1 | 8.47 | 20092.602 | 22151.29 | 19945.566 | 0 |
| 1741887000 | 20096.444 | -305.44 | -1.50 | 19566.207 | 21371.81 | 19477.641 | 0 |
| 1741800600 | 20401.882 | 1 | 10.67 | 19389.455 | 21140.047 | 18794.486 | 0 |
| 1741714200 | 18435.345 | -3 | -14.31 | 21775.121 | 21836.953 | 17885.057 | 0 |
| 1741627800 | 21515.209 | -2 | -9.88 | 24622.961 | 24680.249 | 21036.375 | 0 |
| 1741368600 | 23874.209 | 144.4 | 0.61 | 23352.182 | 24930.778 | 22770.546 | 0 |
| 1741282200 | 23729.807 | 295.1 | 1.26 | 25100.186 | 25187.062 | 21827.875 | 0 |
| 1741195800 | 23434.703 | -1 | -5.04 | 26337.63 | 27015.92 | 23434.703 | 0 |
| 1741109400 | 24677.85 | -5 | -17.66 | 27123.613 | 27561.641 | 24342.795 | 0 |
| 1741023000 | 29971.171 | 2 | 8.99 | 28303.254 | 30812.111 | 27216.846 | 0 |
| 1740763800 | 27498.897 | -1 | -4.39 | 25644.989 | 27924.987 | 25294.174 | 0 |
| 1740677400 | 28760.635 | -1 | -5.42 | 28818.054 | 29280.833 | 27371.716 | 0 |
| 1740591000 | 30408.818 | 713.12 | 2.40 | 30375.934 | 30666.85 | 28854.306 | 0 |
| 1740504600 | 29695.695 | -1 | -5.03 | 28573.756 | 30661.671 | 28573.756 | 0 |
| 1740418200 | 31269.915 | -1 | -3.59 | 30758.115 | 31344.789 | 29246.593 | 0 |
| 1740159000 | 32435.587 | -373.07 | -1.14 | 32859.703 | 33326.123 | 31357.343 | 0 |
| 1740072600 | 32808.661 | -1 | -4.00 | 33053.072 | 34153.667 | 32157.301 | 0 |
| 1739986200 | 34175.9 | -1 | -5.12 | 35938.113 | 36307.127 | 32479.598 | 0 |
| 1739899800 | 36021.6 | -596.8 | -1.63 | 37257.525 | 38102.736 | 36021.6 | 0 |
| 1739813400 | 36618.395 | 652.82 | 1.82 | 35524.996 | 36759.782 | 35342.522 | 0 |
| 1739554200 | 35965.57 | -17.17 | -0.05 | 36627.92 | 37424.161 | 35374.644 | 0 |
| 1739467800 | 35982.744 | 3 | 9.81 | 35177.656 | 35982.744 | 32571.207 | 0 |
| 1739381400 | 32768.459 | 0 | 0.00 | 32768.459 | 32768.459 | 32768.459 | 0 |
| 1739295000 | 32768.459 | 2 | 7.64 | 30958.796 | 33141.635 | 30786.087 | 0 |
| 1739208600 | 30442.09 | 2 | 8.25 | 28811.399 | 30948.209 | 28658.091 | 0 |
| 1738949400 | 28122.685 | -339.56 | -1.19 | 28529.073 | 29081.514 | 27442.491 | 0 |
| 1738863000 | 28462.244 | 1 | 6.10 | 27701.699 | 28743.038 | 27022.958 | 0 |
| 1738776600 | 26825.919 | -26.01 | -0.10 | 25613.908 | 26825.919 | 25462.089 | 0 |
| 1738690200 | 26851.931 | 886.03 | 3.41 | 25978.723 | 27055.003 | 24323.134 | 0 |
| 1738603800 | 25965.898 | -1 | -6.40 | 23566.287 | 26009.51 | 23566.287 | 0 |
| 1738344600 | 27741.074 | 840.69 | 3.13 | 27716.975 | 29454.943 | 27465.679 | 0 |
| 1738258200 | 26900.387 | 3 | 15.45 | 24250.565 | 27180.739 | 24250.565 | 0 |
| 1738171800 | 23299.893 | 1 | 7.18 | 24631.859 | 24770.588 | 23299.893 | 0 |
| 1738085400 | 21738.243 | 818.24 | 3.91 | 21921.7 | 22874.647 | 21674.743 | 0 |
| 1737999000 | 20920.004 | -1 | -7.44 | 19489.094 | 21267.258 | 18646.959 | 0 |
| 1737739800 | 22602.395 | -2 | -8.63 | 24577.625 | 24889.733 | 22203.51 | 0 |
| 1737653400 | 24738.107 | -1 | -5.93 | 24573.346 | 24924.606 | 24184.364 | 0 |
| 1737567000 | 26296.502 | -948.11 | -3.48 | 26479.817 | 27810.51 | 25899.515 | 0 |
| 1737480600 | 27244.611 | 0 | 0.00 | 27244.611 | 27244.611 | 27244.611 | 0 |
| 1737394200 | 27244.611 | 879.15 | 3.33 | 26684.77 | 28180.233 | 26536.893 | 0 |
| 1737135000 | 26365.465 | 1 | 7.16 | 25369.91 | 27070.114 | 25064.887 | 0 |
| 1737048600 | 24603.727 | 3 | 15.27 | 23279.453 | 24603.727 | 22783.762 | 0 |
| 1736962200 | 21344.858 | 1 | 10.05 | 19813.349 | 21973.159 | 19704.957 | 0 |
| 1736875800 | 19395.888 | -80.99 | -0.42 | 19889.358 | 20907.071 | 19085.604 | 0 |
| 1736789400 | 19476.878 | -1 | -5.88 | 19908.143 | 19908.143 | 18045.077 | 0 |
| 1736530200 | 20693.911 | -1 | -6.26 | 21927.384 | 22361.186 | 20642.03 | 0 |
| 1736443800 | 22075.394 | 1 | 7.60 | 20453.714 | 22137.951 | 20236.908 | 0 |
| 1736357400 | 20515.788 | -1 | -5.62 | 21871.895 | 22036.51 | 19496.197 | 0 |
| 1736271000 | 21737.856 | 552.11 | 2.61 | 20859.92 | 22487.803 | 20793.133 | 0 |
| 1736184600 | 21185.748 | 1 | 7.63 | 20393.189 | 21484.976 | 20089.009 | 0 |
| 1735925400 | 19683.265 | -605.82 | -2.99 | 20305.298 | 20643.655 | 19321.384 | 0 |
| 1735839000 | 20289.085 | 1 | 9.56 | 18514.367 | 20289.085 | 17929.2 | 0 |
| 1735666200 | 18518.35 | 1 | 7.75 | 16948.884 | 18616.018 | 16930.21 | 0 |
| 1735579800 | 17185.971 | -1 | -9.22 | 18293.163 | 18645.503 | 16752.28 | 0 |
| 1735320600 | 18931.108 | 672.58 | 3.68 | 17945.636 | 19168.217 | 17673.655 | 0 |
| 1735061400 | 18258.53 | 794.9 | 4.55 | 18235.919 | 18674.926 | 18173.009 | 0 |
| 1734975000 | 17463.632 | -713.29 | -3.92 | 17046.434 | 17881.33 | 16386.169 | 0 |
| 1734715800 | 18176.919 | -744.68 | -3.94 | 18021.968 | 18312.563 | 16294.847 | 0 |
| 1734629400 | 18921.596 | -3 | -15.57 | 19990.235 | 20565.624 | 18336.264 | 0 |
| 1734543000 | 22411.849 | 712.08 | 3.28 | 22007.326 | 22747.283 | 21807.583 | 0 |
| 1734456600 | 21699.773 | -472.25 | -2.13 | 21389.624 | 22443.205 | 20914.056 | 0 |
| 1734370200 | 22172.023 | -586.46 | -2.58 | 22042.005 | 22435.095 | 21565.115 | 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
