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 | -69.21 | -3.80672130246 | 1818.1 | 1852.85 | 1739.97 | 0 | 0 | IX |
| 4 | -328.31 | -15.8054111304 | 2077.2 | 2111.21 | 1739.97 | 0 | 0 | IX |
| 12 | -528.84 | -23.2178528623 | 2277.73 | 2329.31 | 1739.97 | 0 | 0 | IX |
| 26 | -627.73 | -26.4127205864 | 2376.62 | 2449.42 | 1739.97 | 0 | 0 | IX |
| 52 | -689.16 | -28.2668526076 | 2438.05 | 2710.66 | 1739.97 | 0 | 0 | IX |
| 156 | -1522.15 | -46.534129818 | 3271.04 | 3404.54 | 1739.97 | 0 | 0 | IX |
| 260 | -831.21 | -32.2161931708 | 2580.1 | 3404.54 | 1739.97 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1748.89 | 1.61 | 0.09 | 1744.38 | 1772.64 | 1739.97 | 0 |
| 1732123800 | 1747.28 | -7.06 | -0.40 | 1753.65 | 1768.67 | 1745.15 | 0 |
| 1732037400 | 1754.34 | -28.28 | -1.59 | 1775.74 | 1783.36 | 1746.49 | 0 |
| 1731951000 | 1782.62 | -30.66 | -1.69 | 1812.08 | 1820.01 | 1777.97 | 0 |
| 1731691800 | 1813.28 | -38.71 | -2.09 | 1848.68 | 1848.68 | 1813.28 | 0 |
| 1731605400 | 1851.99 | 33.03 | 1.82 | 1818.1 | 1852.85 | 1808.96 | 0 |
| 1731519000 | 1818.96 | 1.19 | 0.07 | 1817.94 | 1821.44 | 1797.46 | 0 |
| 1731432600 | 1817.77 | -68.03 | -3.61 | 1875.52 | 1901.15 | 1814.26 | 0 |
| 1731346200 | 1885.8 | -17.62 | -0.93 | 1903.8 | 1911.55 | 1884.48 | 0 |
| 1731087000 | 1903.42 | -5.38 | -0.28 | 1909.66 | 1916.49 | 1897.39 | 0 |
| 1731000600 | 1908.8 | 15.23 | 0.80 | 1893.57 | 1925.21 | 1891.66 | 0 |
| 1730914200 | 1893.57 | -38.23 | -1.98 | 1931.8 | 1940.7 | 1891.71 | 0 |
| 1730827800 | 1931.8 | 32.39 | 1.71 | 1898.72 | 1934.17 | 1898.72 | 0 |
| 1730741400 | 1899.41 | -13.1 | -0.68 | 1911.83 | 1928.8 | 1899.07 | 0 |
| 1730482200 | 1912.51 | 13.89 | 0.73 | 1905.16 | 1919.73 | 1893.66 | 0 |
| 1730395800 | 1898.62 | -27.41 | -1.42 | 1925.85 | 1932.48 | 1889.45 | 0 |
| 1730309400 | 1926.03 | -172.58 | -8.22 | 2098.61 | 2099.17 | 1922.79 | 0 |
| 1730223000 | 2098.61 | 0.18 | 0.01 | 2102.17 | 2108.18 | 2086.21 | 0 |
| 1730136600 | 2098.43 | 7.32 | 0.35 | 2091.11 | 2111.21 | 2069.43 | 0 |
| 1729873800 | 2091.11 | -2.99 | -0.14 | 2094.1 | 2103.15 | 2084.88 | 0 |
| 1729787400 | 2094.1 | 16.9 | 0.81 | 2077.2 | 2105.19 | 2077.06 | 0 |
| 1729701000 | 2077.2 | 3.71 | 0.18 | 2073.4899 | 2114.52 | 2071.77 | 0 |
| 1729614600 | 2073.4899 | -3.49 | -0.17 | 2076.98 | 2082.98 | 2060 | 0 |
| 1729528200 | 2076.98 | -5.6 | -0.27 | 2082.58 | 2084.4699 | 2065.23 | 0 |
| 1729269000 | 2082.58 | 4.85 | 0.23 | 2075.2399 | 2103.21 | 2073.19 | 0 |
| 1729182600 | 2077.73 | -7.03 | -0.34 | 2087.56 | 2087.56 | 2030.33 | 0 |
| 1729096200 | 2084.76 | 8.92 | 0.43 | 2080.7 | 2090.54 | 2051.35 | 0 |
| 1729009800 | 2075.84 | -32.64 | -1.55 | 2125.34 | 2125.51 | 2060.7 | 0 |
| 1728923400 | 2108.48 | 21.41 | 1.03 | 2096.33 | 2110.18 | 2087.13 | 0 |
| 1728664200 | 2087.07 | -15.85 | -0.75 | 2101.11 | 2101.45 | 2075.7199 | 0 |
| 1728577800 | 2102.92 | -11.59 | -0.55 | 2114.1 | 2114.1 | 2090.77 | 0 |
| 1728491400 | 2114.51 | 9.8 | 0.47 | 2103.48 | 2114.51 | 2099.26 | 0 |
| 1728405000 | 2104.71 | -34 | -1.59 | 2137.2399 | 2137.2399 | 2103.88 | 0 |
| 1728318600 | 2138.71 | 5.43 | 0.25 | 2133.28 | 2139.14 | 2104.84 | 0 |
| 1728059400 | 2133.28 | 13.69 | 0.65 | 2119.17 | 2146.93 | 2112.4899 | 0 |
| 1727973000 | 2119.59 | -21.87 | -1.02 | 2141.46 | 2141.46 | 2114.42 | 0 |
| 1727886600 | 2141.46 | 7.64 | 0.36 | 2133.39 | 2144.42 | 2118.83 | 0 |
| 1727800200 | 2133.82 | -34.65 | -1.60 | 2169.75 | 2181.98 | 2133.82 | 0 |
| 1727713800 | 2168.4699 | -30.43 | -1.38 | 2195.92 | 2204.95 | 2162.71 | 0 |
| 1727454600 | 2198.9 | 29.94 | 1.38 | 2182.86 | 2211.08 | 2179.67 | 0 |
| 1727368200 | 2168.96 | 37.84 | 1.78 | 2153.35 | 2175.81 | 2152.04 | 0 |
| 1727281800 | 2131.12 | -65.43 | -2.98 | 2133.55 | 2163.06 | 2111.13 | 0 |
| 1727195400 | 2196.55 | 26.59 | 1.23 | 2185.71 | 2212.85 | 2185.71 | 0 |
| 1727109000 | 2169.96 | -90.28 | -3.99 | 2187.91 | 2187.91 | 2159.28 | 0 |
| 1726849800 | 2260.2399 | -0.41 | -0.02 | 2260.2399 | 2260.2399 | 2180.46 | 0 |
| 1726763400 | 2260.65 | 43.84 | 1.98 | 2228.86 | 2260.65 | 2228.86 | 0 |
| 1726677000 | 2216.81 | 11.03 | 0.50 | 2207.83 | 2233.26 | 2190.85 | 0 |
| 1726590600 | 2205.78 | 8.62 | 0.39 | 2200.9899 | 2215 | 2196.86 | 0 |
| 1726504200 | 2197.16 | -42.46 | -1.90 | 2239.19 | 2259.89 | 2196.92 | 0 |
| 1726245000 | 2239.62 | -7.7 | -0.34 | 2247.32 | 2257.02 | 2230.8 | 0 |
| 1726158600 | 2247.32 | 1.57 | 0.07 | 2271.69 | 2284.43 | 2246.3 | 0 |
| 1726072200 | 2245.75 | 20.19 | 0.91 | 2225.73 | 2257.54 | 2225.73 | 0 |
| 1725985800 | 2225.56 | -11.29 | -0.50 | 2247.96 | 2262.06 | 2225.56 | 0 |
| 1725899400 | 2236.85 | 18.43 | 0.83 | 2221.41 | 2251.85 | 2221.37 | 0 |
| 1725640200 | 2218.42 | -5.97 | -0.27 | 2223.4899 | 2259.07 | 2206.66 | 0 |
| 1725553800 | 2224.39 | 9.38 | 0.42 | 2215.01 | 2238.17 | 2203.56 | 0 |
| 1725467400 | 2215.01 | -25.76 | -1.15 | 2240.77 | 2240.77 | 2202.14 | 0 |
| 1725381000 | 2240.77 | -61.87 | -2.69 | 2298.94 | 2303.2399 | 2239.65 | 0 |
| 1725294600 | 2302.64 | -26.67 | -1.14 | 2322.82 | 2322.82 | 2292.44 | 0 |
| 1725035400 | 2329.31 | 19.19 | 0.83 | 2310.9699 | 2329.31 | 2305.51 | 0 |
| 1724949000 | 2310.12 | 32.39 | 1.42 | 2277.73 | 2320.36 | 2275.82 | 0 |
| 1724862600 | 2277.73 | -20.79 | -0.90 | 2292.96 | 2297.12 | 2274.58 | 0 |
| 1724776200 | 2298.52 | -3.62 | -0.16 | 2304 | 2318.3 | 2287.82 | 0 |
| 1724689800 | 2302.14 | -14.53 | -0.63 | 2315.9899 | 2318.91 | 2294.65 | 0 |
| 1724430600 | 2316.67 | 6.34 | 0.27 | 2308.2 | 2322.2199 | 2297.6 | 0 |
| 1724344200 | 2310.33 | -0.9 | -0.04 | 2311.23 | 2332.9899 | 2305.07 | 0 |
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
