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 | 158.972 | 3.63443324405 | 4374.052 | 4962.499 | 4214.84 | 0 | 0 | IX |
| 4 | 230.145 | 5.34862820916 | 4302.879 | 4962.499 | 4184.374 | 0 | 0 | IX |
| 12 | 1477.668 | 48.3632021931 | 3055.356 | 4962.499 | 2621.782 | 0 | 0 | IX |
| 26 | 1286.049 | 39.6076040006 | 3246.975 | 4962.499 | 2467.402 | 0 | 0 | IX |
| 52 | -453.376 | -9.09225092251 | 4986.4 | 6170.134 | 2467.402 | 0 | 0 | IX |
| 156 | 2658.287 | 141.795195806 | 1874.737 | 6170.134 | 1270.167 | 0 | 0 | IX |
| 260 | 1025.165 | 29.2248063562 | 3507.859 | 6766.734 | 315.998 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4533.024 | -224.63 | -4.72 | 4656.356 | 4699.053 | 4374.218 | 0 |
| 1741282200 | 4757.653 | 67.07 | 1.43 | 4839.499 | 4848.813 | 4486.904 | 0 |
| 1741195800 | 4690.58 | 338.78 | 7.78 | 4691.474 | 4883.99 | 4631.477 | 0 |
| 1741109400 | 4351.799 | -445.62 | -9.29 | 4539.643 | 4609.313 | 4214.84 | 0 |
| 1741023000 | 4797.418 | 242.78 | 5.33 | 4627.335 | 4962.499 | 4482.554 | 0 |
| 1740763800 | 4554.6409 | 23.97 | 0.53 | 4374.052 | 4554.6409 | 4330.716 | 0 |
| 1740677400 | 4530.6719 | -119.73 | -2.57 | 4535.555 | 4628.742 | 4375.801 | 0 |
| 1740591000 | 4650.399 | 252.16 | 5.73 | 4540.619 | 4719.731 | 4485.761 | 0 |
| 1740504600 | 4398.238 | -112.76 | -2.50 | 4438.062 | 4554.726 | 4376.2969 | 0 |
| 1740418200 | 4511.002 | -187.66 | -3.99 | 4648.927 | 4682.8639 | 4434.212 | 0 |
| 1740159000 | 4698.662 | 89.1 | 1.93 | 4652.483 | 4769.753 | 4620.397 | 0 |
| 1740072600 | 4609.561 | 32.45 | 0.71 | 4660.93 | 4751.339 | 4566.476 | 0 |
| 1739986200 | 4577.115 | -286.09 | -5.88 | 4858.302 | 4868.09 | 4537.415 | 0 |
| 1739899800 | 4863.202 | 49.62 | 1.03 | 4861.384 | 4917.638 | 4727.231 | 0 |
| 1739813400 | 4813.585 | 27.35 | 0.57 | 4790.953 | 4842.5649 | 4745.946 | 0 |
| 1739554200 | 4786.233 | 40.35 | 0.85 | 4745.785 | 4886.017 | 4717.037 | 0 |
| 1739467800 | 4745.88 | 367.83 | 8.40 | 4627.086 | 4778.809 | 4545.951 | 0 |
| 1739381400 | 4378.046 | 0 | 0.00 | 4378.046 | 4378.046 | 4378.046 | 0 |
| 1739295000 | 4378.046 | 59.76 | 1.38 | 4335.1719 | 4400.43 | 4288.368 | 0 |
| 1739208600 | 4318.284 | 83.94 | 1.98 | 4242.731 | 4339.661 | 4225.16 | 0 |
| 1738949400 | 4234.344 | -94.94 | -2.19 | 4302.879 | 4380.116 | 4184.374 | 0 |
| 1738863000 | 4329.284 | 294.9 | 7.31 | 4101.119 | 4373.204 | 4070.502 | 0 |
| 1738776600 | 4034.384 | -39.37 | -0.97 | 4026.447 | 4058.145 | 3948.161 | 0 |
| 1738690200 | 4073.752 | 127.89 | 3.24 | 3983.06 | 4096.5159 | 3826.996 | 0 |
| 1738603800 | 3945.866 | -256.24 | -6.10 | 3764.571 | 3999.826 | 3764.571 | 0 |
| 1738344600 | 4202.101 | 20.97 | 0.50 | 4213.299 | 4323.578 | 4145.851 | 0 |
| 1738258200 | 4181.127 | 174.55 | 4.36 | 4086.563 | 4206.974 | 4046.794 | 0 |
| 1738171800 | 4006.582 | -65.63 | -1.61 | 4012.349 | 4055.796 | 3945.438 | 0 |
| 1738085400 | 4072.21 | -25.33 | -0.62 | 4077.151 | 4221.842 | 4024.577 | 0 |
| 1737999000 | 4097.5379 | -59.63 | -1.43 | 4011.321 | 4155.599 | 3935.96 | 0 |
| 1737739800 | 4157.171 | 88.76 | 2.18 | 4237.834 | 4314.795 | 4097.839 | 0 |
| 1737653400 | 4068.407 | 137.08 | 3.49 | 3965.027 | 4079.546 | 3909.872 | 0 |
| 1737567000 | 3931.331 | 159.89 | 4.24 | 3800.052 | 4020.931 | 3777.42 | 0 |
| 1737480600 | 3771.443 | 87.89 | 2.39 | 3660.438 | 3780.508 | 3633.404 | 0 |
| 1737394200 | 3683.553 | 52.04 | 1.43 | 3656.754 | 3760.43 | 3621.833 | 0 |
| 1737135000 | 3631.514 | 168.84 | 4.88 | 3575.497 | 3682.782 | 3538.632 | 0 |
| 1737048600 | 3462.672 | 334.05 | 10.68 | 3371.861 | 3462.672 | 3321.834 | 0 |
| 1736962200 | 3128.62 | 102.71 | 3.39 | 3073.186 | 3210.832 | 3008.538 | 0 |
| 1736875800 | 3025.911 | 30.3 | 1.01 | 3143.748 | 3180.131 | 3025.55 | 0 |
| 1736789400 | 2995.611 | -49.16 | -1.61 | 2997.502 | 3028.1149 | 2881.404 | 0 |
| 1736530200 | 3044.768 | -126.53 | -3.99 | 3180.613 | 3236.007 | 3016.329 | 0 |
| 1736443800 | 3171.302 | 77.47 | 2.50 | 3027.921 | 3200.014 | 3011.2689 | 0 |
| 1736357400 | 3093.834 | -79.37 | -2.50 | 3171.747 | 3187.378 | 2975.385 | 0 |
| 1736271000 | 3173.2 | 89.32 | 2.90 | 3094.494 | 3230.515 | 3025.468 | 0 |
| 1736184600 | 3083.879 | 308.52 | 11.12 | 2831.729 | 3100.732 | 2814.784 | 0 |
| 1735925400 | 2775.355 | -227.59 | -7.58 | 2990.102 | 2990.102 | 2751.724 | 0 |
| 1735839000 | 3002.94 | 36.05 | 1.22 | 2964.405 | 3014.547 | 2785.109 | 0 |
| 1735666200 | 2966.886 | 129.31 | 4.56 | 2790.454 | 2968.364 | 2785.322 | 0 |
| 1735579800 | 2837.576 | -86.23 | -2.95 | 2861.3159 | 2955.035 | 2809.42 | 0 |
| 1735320600 | 2923.801 | 136.11 | 4.88 | 2797.817 | 2923.881 | 2776.5279 | 0 |
| 1735061400 | 2787.696 | 18.77 | 0.68 | 2814.333 | 2852.369 | 2787.696 | 0 |
| 1734975000 | 2768.93 | -7.1 | -0.26 | 2744.232 | 2805.899 | 2694.218 | 0 |
| 1734715800 | 2776.029 | -39.4 | -1.40 | 2717.506 | 2804.602 | 2621.782 | 0 |
| 1734629400 | 2815.43 | -184.47 | -6.15 | 2804.754 | 2881.331 | 2748.127 | 0 |
| 1734543000 | 2999.901 | 36.92 | 1.25 | 2989.266 | 3025.339 | 2949.755 | 0 |
| 1734456600 | 2962.985 | 16.13 | 0.55 | 2875.348 | 2993.909 | 2864.302 | 0 |
| 1734370200 | 2946.851 | -111.43 | -3.64 | 2998.777 | 3024.194 | 2910.302 | 0 |
| 1734111000 | 3058.28 | -24.82 | -0.81 | 3055.356 | 3162.762 | 3016.029 | 0 |
| 1734024600 | 3083.1 | -6.31 | -0.20 | 3153.355 | 3156.114 | 3061.844 | 0 |
| 1733938200 | 3089.409 | 57.51 | 1.90 | 2984.523 | 3118.319 | 2973.417 | 0 |
| 1733851800 | 3031.9 | -184.76 | -5.74 | 3168.444 | 3172.784 | 3010.611 | 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
