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 | -36.94 | -2.29214626549 | 1611.59 | 1621.59 | 1567.72 | 0 | 0 | IX |
| 4 | 16.24 | 1.04208776894 | 1558.41 | 1634.12 | 1552.1 | 0 | 0 | IX |
| 12 | 90.45 | 6.09419215739 | 1484.2 | 1634.12 | 1442.09 | 0 | 0 | IX |
| 26 | 90.23 | 6.07846835801 | 1484.42 | 1634.12 | 1421.98 | 0 | 0 | IX |
| 52 | 43.26 | 2.82488458198 | 1531.39 | 1650.49 | 1388.89 | 0 | 0 | IX |
| 156 | 243.58 | 18.2995635091 | 1331.07 | 1650.49 | 1204.83 | 0 | 0 | IX |
| 260 | 202.34 | 14.7444819319 | 1372.31 | 1700.48 | 870.3 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1574.65 | -34.79 | -2.16 | 1590.57 | 1593.45 | 1567.72 | 0 |
| 1741023000 | 1609.44 | 12.24 | 0.77 | 1599.22 | 1620.15 | 1589.67 | 0 |
| 1740763800 | 1597.2 | -7.98 | -0.50 | 1592.25 | 1597.2 | 1585.46 | 0 |
| 1740677400 | 1605.18 | -11.61 | -0.72 | 1608.38 | 1610.39 | 1595.67 | 0 |
| 1740591000 | 1616.79 | 11.16 | 0.70 | 1611.59 | 1621.59 | 1608.15 | 0 |
| 1740504600 | 1605.63 | -9.66 | -0.60 | 1609.42 | 1616.22 | 1604.15 | 0 |
| 1740418200 | 1615.29 | -1.55 | -0.10 | 1620.09 | 1624.5 | 1609.93 | 0 |
| 1740159000 | 1616.84 | 9.3 | 0.58 | 1614.19 | 1621.71 | 1610.58 | 0 |
| 1740072600 | 1607.54 | -1.31 | -0.08 | 1612.15 | 1619.15 | 1604.57 | 0 |
| 1739986200 | 1608.85 | -15.89 | -0.98 | 1625.91 | 1626.33 | 1605.49 | 0 |
| 1739899800 | 1624.74 | -3.7 | -0.23 | 1629.68 | 1629.68 | 1614.89 | 0 |
| 1739813400 | 1628.44 | 0 | 0.00 | 1629.51 | 1631.1199 | 1625.63 | 0 |
| 1739554200 | 1628.44 | 4.15 | 0.26 | 1622.25 | 1634.1199 | 1621.16 | 0 |
| 1739467800 | 1624.29 | 26.35 | 1.65 | 1620.38 | 1625.45 | 1612.81 | 0 |
| 1739381400 | 1597.94 | 7.37 | 0.46 | 1594.33 | 1602.48 | 1588.2 | 0 |
| 1739295000 | 1590.57 | 5.97 | 0.38 | 1586.35 | 1591.65 | 1583.83 | 0 |
| 1739208600 | 1584.6 | 5.02 | 0.32 | 1580.93 | 1586.31 | 1579.35 | 0 |
| 1738949400 | 1579.58 | -6.28 | -0.40 | 1588.67 | 1594.24 | 1578.06 | 0 |
| 1738863000 | 1585.8599 | 25.6 | 1.64 | 1565.57 | 1589.15 | 1564.42 | 0 |
| 1738776600 | 1560.26 | -0.45 | -0.03 | 1558.41 | 1560.26 | 1552.1 | 0 |
| 1738690200 | 1560.71 | 11.76 | 0.76 | 1554.52 | 1561.89 | 1541.67 | 0 |
| 1738603800 | 1548.95 | -22.59 | -1.44 | 1532.78 | 1551.75 | 1532.18 | 0 |
| 1738344600 | 1571.54 | 2.05 | 0.13 | 1570.5 | 1577.55 | 1568.23 | 0 |
| 1738258200 | 1569.49 | 14.93 | 0.96 | 1558.73 | 1572.7 | 1555.3699 | 0 |
| 1738171800 | 1554.56 | -4.76 | -0.31 | 1559.02 | 1561.71 | 1551.81 | 0 |
| 1738085400 | 1559.32 | 7.93 | 0.51 | 1553.48 | 1568.23 | 1552.52 | 0 |
| 1737999000 | 1551.39 | 3.16 | 0.20 | 1539.73 | 1555.68 | 1537.1 | 0 |
| 1737739800 | 1548.23 | 7.65 | 0.50 | 1551.91 | 1561.94 | 1544.6 | 0 |
| 1737653400 | 1540.58 | 8.02 | 0.52 | 1534.53 | 1541.1199 | 1532.04 | 0 |
| 1737567000 | 1532.56 | 0 | 0.00 | 1532.56 | 1532.56 | 1532.56 | 0 |
| 1737480600 | 1532.56 | 3.78 | 0.25 | 1525.48 | 1532.68 | 1523.31 | 0 |
| 1737394200 | 1528.78 | 6.77 | 0.44 | 1523.74 | 1532.46 | 1517.96 | 0 |
| 1737135000 | 1522.01 | 14.88 | 0.99 | 1515.56 | 1525.1 | 1512.83 | 0 |
| 1737048600 | 1507.13 | 13.38 | 0.90 | 1503.66 | 1507.13 | 1498.6199 | 0 |
| 1736962200 | 1493.75 | 24.73 | 1.68 | 1477.64 | 1497.01 | 1475.1 | 0 |
| 1736875800 | 1469.02 | 5.01 | 0.34 | 1480.51 | 1483.31 | 1468.4 | 0 |
| 1736789400 | 1464.01 | -6.04 | -0.41 | 1466.34 | 1469.54 | 1453.63 | 0 |
| 1736530200 | 1470.05 | -13.67 | -0.92 | 1483.23 | 1488.72 | 1468.88 | 0 |
| 1736443800 | 1483.72 | 5.22 | 0.35 | 1472.91 | 1486.22 | 1470.13 | 0 |
| 1736357400 | 1478.5 | -10.23 | -0.69 | 1487.99 | 1489.44 | 1467.88 | 0 |
| 1736271000 | 1488.73 | 0.49 | 0.03 | 1486.75 | 1497.28 | 1479.94 | 0 |
| 1736184600 | 1488.24 | 29.34 | 2.01 | 1466.08 | 1494.32 | 1466.06 | 0 |
| 1735925400 | 1458.9 | -20.75 | -1.40 | 1479.08 | 1479.5 | 1456.89 | 0 |
| 1735839000 | 1479.65 | -1.39 | -0.09 | 1484.15 | 1487.56 | 1466.88 | 0 |
| 1735666200 | 1481.04 | 14.13 | 0.96 | 1462.69 | 1481.66 | 1462.69 | 0 |
| 1735579800 | 1466.91 | -5.94 | -0.40 | 1468.8599 | 1476.35 | 1464.03 | 0 |
| 1735320600 | 1472.85 | 12.89 | 0.88 | 1462.95 | 1472.85 | 1460.5 | 0 |
| 1735061400 | 1459.96 | 2.59 | 0.18 | 1462.34 | 1468.5 | 1459.96 | 0 |
| 1734975000 | 1457.3699 | -1.04 | -0.07 | 1454.9 | 1460.6 | 1449.84 | 0 |
| 1734715800 | 1458.41 | -0.61 | -0.04 | 1448.42 | 1461.72 | 1442.09 | 0 |
| 1734629400 | 1459.02 | -19.76 | -1.34 | 1455.8 | 1465.76 | 1452.66 | 0 |
| 1734543000 | 1478.78 | 2.03 | 0.14 | 1481.13 | 1483.3699 | 1476.83 | 0 |
| 1734456600 | 1476.75 | -4.14 | -0.28 | 1474.31 | 1483.64 | 1472.32 | 0 |
| 1734370200 | 1480.89 | -7.08 | -0.48 | 1484.73 | 1486.97 | 1474.09 | 0 |
| 1734111000 | 1487.97 | -3.4 | -0.23 | 1490.52 | 1496.76 | 1484.84 | 0 |
| 1734024600 | 1491.3699 | -0.56 | -0.04 | 1496.22 | 1497.6 | 1490.58 | 0 |
| 1733938200 | 1491.93 | 4.18 | 0.28 | 1484.2 | 1494.15 | 1483.19 | 0 |
| 1733851800 | 1487.75 | -6.76 | -0.45 | 1488.45 | 1491.9 | 1485.6199 | 0 |
| 1733765400 | 1494.51 | 8.34 | 0.56 | 1496 | 1498.64 | 1489.52 | 0 |
| 1733506200 | 1486.17 | 19.83 | 1.35 | 1467.27 | 1487.98 | 1467.26 | 0 |
| 1733419800 | 1466.34 | 18.98 | 1.31 | 1445.24 | 1467.51 | 1445.24 | 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
