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 | 98.97 | 2.93435721063 | 3372.8 | 3479.28 | 3372.78 | 0 | 0 | IX |
| 4 | 181.95 | 5.53069772814 | 3289.82 | 3479.28 | 3253.28 | 0 | 0 | IX |
| 12 | 398.77 | 12.9765701269 | 3073 | 3479.28 | 3028.42 | 0 | 0 | IX |
| 26 | 389.02 | 12.619252291 | 3082.75 | 3479.28 | 3003.38 | 0 | 0 | IX |
| 52 | 327.11 | 10.4020784441 | 3144.66 | 3479.28 | 2841.95 | 0 | 0 | IX |
| 156 | 327.11 | 10.4020784441 | 3144.66 | 3479.28 | 2841.95 | 0 | 0 | IX |
| 260 | 327.11 | 10.4020784441 | 3144.66 | 3479.28 | 2841.95 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3467.68 | 1.84 | 0.05 | 3470.6 | 3479.28 | 3462.82 | 0 |
| 1739467800 | 3465.84 | 47.37 | 1.39 | 3419 | 3473.82 | 3419 | 0 |
| 1739381400 | 3418.47 | 4.27 | 0.13 | 3415.65 | 3431.44 | 3393.03 | 0 |
| 1739295000 | 3414.2 | 19.39 | 0.57 | 3394.4 | 3418.19 | 3392.81 | 0 |
| 1739208600 | 3394.81 | 23.14 | 0.69 | 3372.8 | 3399.83 | 3372.78 | 0 |
| 1738949400 | 3371.67 | -15.34 | -0.45 | 3386.82 | 3403.29 | 3367.08 | 0 |
| 1738863000 | 3387.01 | 52.11 | 1.56 | 3337.06 | 3391.31 | 3337.06 | 0 |
| 1738776600 | 3334.9 | -1.4 | -0.04 | 3335.9699 | 3339.5 | 3320.16 | 0 |
| 1738690200 | 3336.3 | 20.19 | 0.61 | 3318.28 | 3340.25 | 3298.07 | 0 |
| 1738603800 | 3316.11 | -44.5 | -1.32 | 3332.9 | 3332.9 | 3293.06 | 0 |
| 1738344600 | 3360.61 | 3.92 | 0.12 | 3359.42 | 3382.04 | 3356.45 | 0 |
| 1738258200 | 3356.69 | 39.71 | 1.20 | 3317.94 | 3358.09 | 3317.94 | 0 |
| 1738171800 | 3316.98 | 38.72 | 1.18 | 3278.2399 | 3323.85 | 3271.45 | 0 |
| 1738085400 | 3278.26 | -8.27 | -0.25 | 3286.44 | 3301.82 | 3269.34 | 0 |
| 1737999000 | 3286.53 | -51.24 | -1.54 | 3337.73 | 3341.03 | 3253.28 | 0 |
| 1737739800 | 3337.77 | -11.06 | -0.33 | 3352.73 | 3371.16 | 3331.65 | 0 |
| 1737653400 | 3348.83 | 40.26 | 1.22 | 3341.18 | 3349.55 | 3325.29 | 0 |
| 1737567000 | 3308.57 | 0 | 0.00 | 3308.57 | 3308.57 | 3308.57 | 0 |
| 1737480600 | 3308.57 | 8.35 | 0.25 | 3300.6 | 3309.77 | 3296.2199 | 0 |
| 1737394200 | 3300.2199 | 10 | 0.30 | 3289.82 | 3311.98 | 3286.26 | 0 |
| 1737135000 | 3290.2199 | 22.87 | 0.70 | 3269.55 | 3297.42 | 3269.55 | 0 |
| 1737048600 | 3267.35 | 53.61 | 1.67 | 3214.01 | 3268.15 | 3214.01 | 0 |
| 1736962200 | 3213.7399 | 26.86 | 0.84 | 3186.95 | 3228.31 | 3184.09 | 0 |
| 1736875800 | 3186.88 | 18.28 | 0.58 | 3169.63 | 3207.05 | 3169.63 | 0 |
| 1736789400 | 3168.6 | -20.53 | -0.64 | 3179.4699 | 3179.62 | 3147.02 | 0 |
| 1736530200 | 3189.13 | -24.01 | -0.75 | 3212.31 | 3221.26 | 3182.4899 | 0 |
| 1736443800 | 3213.14 | 22.96 | 0.72 | 3188.65 | 3214.2199 | 3168.7 | 0 |
| 1736357400 | 3190.18 | -11.55 | -0.36 | 3202.16 | 3214.77 | 3169.91 | 0 |
| 1736271000 | 3201.73 | 13.27 | 0.42 | 3188.73 | 3218.15 | 3178.9899 | 0 |
| 1736184600 | 3188.46 | 79.28 | 2.55 | 3111.55 | 3190.21 | 3111.55 | 0 |
| 1735925400 | 3109.18 | -30.59 | -0.97 | 3138.7399 | 3141.81 | 3104.04 | 0 |
| 1735839000 | 3139.77 | 12.98 | 0.42 | 3128.11 | 3139.77 | 3092.15 | 0 |
| 1735666200 | 3126.79 | 15.7 | 0.50 | 3111.02 | 3129.78 | 3105.19 | 0 |
| 1735579800 | 3111.09 | -17.86 | -0.57 | 3127.6 | 3133.81 | 3105.83 | 0 |
| 1735320600 | 3128.95 | 19.16 | 0.62 | 3110.45 | 3128.95 | 3101.86 | 0 |
| 1735061400 | 3109.79 | 5.98 | 0.19 | 3104.27 | 3116.56 | 3104.27 | 0 |
| 1734975000 | 3103.81 | -4.92 | -0.16 | 3108.78 | 3110.66 | 3089.66 | 0 |
| 1734715800 | 3108.73 | -9.97 | -0.32 | 3112.7 | 3116.26 | 3070.95 | 0 |
| 1734629400 | 3118.7 | -50.33 | -1.59 | 3157.89 | 3157.89 | 3109.64 | 0 |
| 1734543000 | 3169.03 | 13.26 | 0.42 | 3155.82 | 3178.03 | 3150.63 | 0 |
| 1734456600 | 3155.77 | -9.32 | -0.29 | 3163.1 | 3180.11 | 3149.67 | 0 |
| 1734370200 | 3165.09 | -7.27 | -0.23 | 3172.2 | 3172.2 | 3154.04 | 0 |
| 1734111000 | 3172.36 | 0.19 | 0.01 | 3172.1 | 3190.19 | 3165.09 | 0 |
| 1734024600 | 3172.17 | -9.26 | -0.29 | 3181.02 | 3187.34 | 3166.07 | 0 |
| 1733938200 | 3181.43 | -4.32 | -0.14 | 3185.28 | 3187.87 | 3165.27 | 0 |
| 1733851800 | 3185.75 | -26.42 | -0.82 | 3212.13 | 3212.13 | 3184.1 | 0 |
| 1733765400 | 3212.17 | 4.8 | 0.15 | 3208.19 | 3226.58 | 3206.1 | 0 |
| 1733506200 | 3207.37 | 16.53 | 0.52 | 3189.83 | 3211.79 | 3185.2399 | 0 |
| 1733419800 | 3190.84 | 27.6 | 0.87 | 3163.27 | 3192.12 | 3160.45 | 0 |
| 1733333400 | 3163.2399 | 25.88 | 0.82 | 3138.37 | 3173.94 | 3138.37 | 0 |
| 1733247000 | 3137.36 | 20.77 | 0.67 | 3118.38 | 3150.32 | 3118.38 | 0 |
| 1733160600 | 3116.59 | 23.53 | 0.76 | 3090.05 | 3118.38 | 3063.8 | 0 |
| 1732901400 | 3093.06 | 26.32 | 0.86 | 3065.32 | 3097.09 | 3055.41 | 0 |
| 1732815000 | 3066.7399 | -5.34 | -0.17 | 3045.84 | 3080.37 | 3045.84 | 0 |
| 1732728600 | 3072.08 | 0 | 0.00 | 3072.08 | 3072.08 | 3072.08 | 0 |
| 1732642200 | 3072.08 | -17.84 | -0.58 | 3089.21 | 3091.62 | 3061.63 | 0 |
| 1732555800 | 3089.92 | 20 | 0.65 | 3073 | 3101.35 | 3073 | 0 |
| 1732296600 | 3069.92 | 18.99 | 0.62 | 3057.98 | 3075.2399 | 3031.18 | 0 |
| 1732210200 | 3050.93 | 15.39 | 0.51 | 3036.45 | 3051.62 | 3012.7 | 0 |
| 1732123800 | 3035.54 | -9.01 | -0.30 | 3050.3 | 3070.37 | 3028.69 | 0 |
| 1732037400 | 3044.55 | -30.07 | -0.98 | 3074.82 | 3078.83 | 3003.38 | 0 |
| 1731951000 | 3074.62 | -2.85 | -0.09 | 3076.05 | 3080.26 | 3053.98 | 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
