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 | -44.78 | -2.69024889909 | 1664.53 | 1676.06 | 1606.68 | 0 | 0 | IX |
| 4 | -4.73 | -0.291170097508 | 1624.48 | 1680.1 | 1587.25 | 0 | 0 | IX |
| 12 | -39.26 | -2.36647157039 | 1659.01 | 1681.2 | 1557.02 | 0 | 0 | IX |
| 26 | -57.02 | -3.40058564979 | 1676.77 | 1784.09 | 1557.02 | 0 | 0 | IX |
| 52 | 97.22 | 6.38542426093 | 1522.53 | 1784.09 | 1460.21 | 0 | 0 | IX |
| 156 | 200.06 | 14.0918087752 | 1419.69 | 1784.09 | 1065.65 | 0 | 0 | IX |
| 260 | 277.86 | 20.7066152963 | 1341.89 | 1784.09 | 802.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 1629.56 | -18.97 | -1.15 | 1648.56 | 1661.42 | 1629.34 | 0 |
| 1739295000 | 1648.53 | -2.85 | -0.17 | 1651.38 | 1674.7 | 1646.97 | 0 |
| 1739208600 | 1651.38 | 12.12 | 0.74 | 1639.26 | 1652.93 | 1639.17 | 0 |
| 1738949400 | 1639.26 | 11.6 | 0.71 | 1627.6 | 1649.7 | 1627.6 | 0 |
| 1738863000 | 1627.66 | -45.46 | -2.72 | 1664.53 | 1676.06 | 1627.66 | 0 |
| 1738776600 | 1673.1199 | -3.48 | -0.21 | 1676.6 | 1676.6 | 1662.38 | 0 |
| 1738690200 | 1676.6 | 26.78 | 1.62 | 1649.8699 | 1679.43 | 1646.42 | 0 |
| 1738603800 | 1649.82 | 0.74 | 0.04 | 1645.6199 | 1652.97 | 1638.96 | 0 |
| 1738344600 | 1649.08 | 27.78 | 1.71 | 1618.39 | 1655.38 | 1618.39 | 0 |
| 1738258200 | 1621.3 | 10.26 | 0.64 | 1611.04 | 1626.21 | 1605.68 | 0 |
| 1738171800 | 1611.04 | 1.57 | 0.10 | 1608.5 | 1614.92 | 1587.25 | 0 |
| 1738085400 | 1609.47 | 8.18 | 0.51 | 1606.34 | 1632.03 | 1599.92 | 0 |
| 1737999000 | 1601.29 | -5.38 | -0.33 | 1606.65 | 1636.77 | 1601.29 | 0 |
| 1737739800 | 1606.67 | -27.21 | -1.67 | 1600.8599 | 1607.83 | 1591.52 | 0 |
| 1737653400 | 1633.88 | 0 | 0.00 | 1633.88 | 1633.88 | 1633.88 | 0 |
| 1737567000 | 1633.88 | 0 | 0.00 | 1633.88 | 1633.88 | 1633.88 | 0 |
| 1737480600 | 1633.88 | -11.8 | -0.72 | 1645.71 | 1645.71 | 1616.68 | 0 |
| 1737394200 | 1645.68 | -25.7 | -1.54 | 1668.6199 | 1670.05 | 1638.65 | 0 |
| 1737135000 | 1671.38 | 26.89 | 1.64 | 1657.79 | 1680.1 | 1655.78 | 0 |
| 1737048600 | 1644.49 | 10.38 | 0.64 | 1624.48 | 1645.96 | 1624.23 | 0 |
| 1736962200 | 1634.1099 | 13.09 | 0.81 | 1621.08 | 1635.03 | 1615.07 | 0 |
| 1736875800 | 1621.02 | -10.07 | -0.62 | 1635.68 | 1639.89 | 1619.92 | 0 |
| 1736789400 | 1631.09 | 12.65 | 0.78 | 1617.07 | 1649.3599 | 1615.52 | 0 |
| 1736530200 | 1618.44 | -23.05 | -1.40 | 1639.2 | 1640 | 1610.22 | 0 |
| 1736443800 | 1641.49 | -1.85 | -0.11 | 1643.39 | 1655.97 | 1638.48 | 0 |
| 1736357400 | 1643.34 | -11.96 | -0.72 | 1653.46 | 1655.2 | 1624.49 | 0 |
| 1736271000 | 1655.3 | 3.67 | 0.22 | 1655.3 | 1671.59 | 1640 | 0 |
| 1736184600 | 1651.63 | -1.44 | -0.09 | 1653.21 | 1660.09 | 1633.79 | 0 |
| 1735925400 | 1653.07 | 11.8 | 0.72 | 1641.3599 | 1658.8699 | 1637.8 | 0 |
| 1735839000 | 1641.27 | 22.08 | 1.36 | 1630.66 | 1650.49 | 1626.89 | 0 |
| 1735666200 | 1619.19 | 8.94 | 0.56 | 1608.42 | 1626.47 | 1605.82 | 0 |
| 1735579800 | 1610.25 | 7.25 | 0.45 | 1602.92 | 1611.05 | 1601.45 | 0 |
| 1735320600 | 1603 | 18.56 | 1.17 | 1584.44 | 1603.1099 | 1578.42 | 0 |
| 1735061400 | 1584.44 | -3.84 | -0.24 | 1587.8599 | 1599.94 | 1584.44 | 0 |
| 1734975000 | 1588.28 | 8.66 | 0.55 | 1579.76 | 1593.25 | 1576.1099 | 0 |
| 1734715800 | 1579.6199 | 9.37 | 0.60 | 1569.28 | 1579.6199 | 1557.97 | 0 |
| 1734629400 | 1570.25 | -6.66 | -0.42 | 1576.94 | 1576.94 | 1557.02 | 0 |
| 1734543000 | 1576.91 | -7.73 | -0.49 | 1585.05 | 1588.5 | 1568.5 | 0 |
| 1734456600 | 1584.64 | -8.68 | -0.54 | 1593.32 | 1593.32 | 1571.83 | 0 |
| 1734370200 | 1593.32 | -32.72 | -2.01 | 1625.07 | 1625.07 | 1576.55 | 0 |
| 1734111000 | 1626.04 | 8.62 | 0.53 | 1611 | 1634.77 | 1610.41 | 0 |
| 1734024600 | 1617.42 | -12.77 | -0.78 | 1626.98 | 1632.3699 | 1617.42 | 0 |
| 1733938200 | 1630.19 | -8.92 | -0.54 | 1629.81 | 1634.81 | 1624.6 | 0 |
| 1733851800 | 1639.1099 | 0 | 0.00 | 1639.1099 | 1639.1099 | 1639.1099 | 0 |
| 1733765400 | 1639.1099 | -3.03 | -0.18 | 1642.41 | 1648.84 | 1634.03 | 0 |
| 1733506200 | 1642.14 | -2.18 | -0.13 | 1645.43 | 1659.08 | 1641.38 | 0 |
| 1733419800 | 1644.32 | 21.67 | 1.34 | 1622.59 | 1652.74 | 1622.59 | 0 |
| 1733333400 | 1622.65 | -1.19 | -0.07 | 1618.8 | 1633.89 | 1612.6099 | 0 |
| 1733247000 | 1623.84 | -7.04 | -0.43 | 1629.04 | 1637.13 | 1622.1 | 0 |
| 1733160600 | 1630.88 | -7.89 | -0.48 | 1609.4 | 1646.72 | 1608.19 | 0 |
| 1732901400 | 1638.77 | 2.95 | 0.18 | 1622.51 | 1640.58 | 1618.05 | 0 |
| 1732815000 | 1635.82 | 9.74 | 0.60 | 1619.19 | 1647.3 | 1617.9 | 0 |
| 1732728600 | 1626.08 | 0 | 0.00 | 1626.08 | 1626.08 | 1626.08 | 0 |
| 1732642200 | 1626.08 | -18.96 | -1.15 | 1645.04 | 1648.76 | 1625.49 | 0 |
| 1732555800 | 1645.04 | -18.13 | -1.09 | 1664.09 | 1674.65 | 1631.85 | 0 |
| 1732296600 | 1663.17 | 0.5 | 0.03 | 1665.42 | 1681.2 | 1658.18 | 0 |
| 1732210200 | 1662.67 | 3.25 | 0.20 | 1659.01 | 1668.03 | 1646.51 | 0 |
| 1732123800 | 1659.42 | 0.5 | 0.03 | 1658.95 | 1673.24 | 1651.59 | 0 |
| 1732037400 | 1658.92 | -1.63 | -0.10 | 1661.47 | 1673.71 | 1642.06 | 0 |
| 1731951000 | 1660.55 | -1.21 | -0.07 | 1669.1 | 1673.49 | 1649.79 | 0 |
| 1731691800 | 1661.76 | 13.82 | 0.84 | 1647.94 | 1672.78 | 1645.76 | 0 |
| 1731605400 | 1647.94 | 15.59 | 0.96 | 1632.41 | 1649.83 | 1632.2 | 0 |
| 1731519000 | 1632.35 | -8.41 | -0.51 | 1640.76 | 1650.4 | 1626.93 | 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
