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 | -96.364 | -3.59107426276 | 2683.431 | 2748.159 | 2389.463 | 0 | 0 | IX |
| 4 | 78.614 | 3.13396344281 | 2508.453 | 2748.159 | 2140.587 | 0 | 0 | IX |
| 12 | -330.99 | -11.3428216104 | 2918.057 | 3208.478 | 2075.08 | 0 | 0 | IX |
| 26 | -1304.587 | -33.5226872687 | 3891.654 | 3986.832 | 2075.08 | 0 | 0 | IX |
| 52 | -1012.763 | -28.1336340883 | 3599.83 | 6252.543 | 2075.08 | 0 | 0 | IX |
| 156 | -4725.583 | -64.6220316848 | 7312.65 | 7590.213 | 1039.909 | 0 | 0 | IX |
| 260 | -18320.546 | -87.6261962568 | 20907.613 | 22337.856 | 253.927 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2534.777 | 30.35 | 1.21 | 2652.995 | 2689.496 | 2534.414 | 0 |
| 1736789400 | 2504.424 | -49.62 | -1.94 | 2506.327 | 2537.141 | 2389.463 | 0 |
| 1736530200 | 2554.041 | -128.49 | -4.79 | 2691.931 | 2748.159 | 2525.175 | 0 |
| 1736443800 | 2682.5279 | 78.21 | 3.00 | 2537.694 | 2711.531 | 2520.8739 | 0 |
| 1736357400 | 2604.321 | -80.63 | -3.00 | 2683.431 | 2699.303 | 2484.053 | 0 |
| 1736271000 | 2684.955 | 90.14 | 3.47 | 2605.486 | 2742.825 | 2535.791 | 0 |
| 1736184600 | 2594.814 | 305.3 | 13.33 | 2345.202 | 2611.497 | 2328.428 | 0 |
| 1735925400 | 2289.5189 | -229.1 | -9.10 | 2505.6529 | 2505.6529 | 2265.734 | 0 |
| 1735839000 | 2518.619 | 36.11 | 1.45 | 2479.926 | 2530.273 | 2299.897 | 0 |
| 1735666200 | 2482.506 | 128.68 | 5.47 | 2306.881 | 2483.977 | 2301.772 | 0 |
| 1735579800 | 2353.83 | -86.49 | -3.54 | 2377.606 | 2471.472 | 2325.629 | 0 |
| 1735320600 | 2440.32 | 134.94 | 5.85 | 2315.297 | 2440.4 | 2294.17 | 0 |
| 1735061400 | 2305.376 | 18.56 | 0.81 | 2331.774 | 2369.471 | 2305.376 | 0 |
| 1734975000 | 2286.818 | -7.16 | -0.31 | 2262.327 | 2323.478 | 2212.732 | 0 |
| 1734715800 | 2293.981 | -39.22 | -1.68 | 2235.782 | 2322.395 | 2140.587 | 0 |
| 1734629400 | 2333.205 | -185.94 | -7.38 | 2322.448 | 2399.613 | 2265.385 | 0 |
| 1734543000 | 2519.1439 | 37.06 | 1.49 | 2508.453 | 2544.715 | 2468.735 | 0 |
| 1734456600 | 2482.082 | 16.15 | 0.66 | 2394.081 | 2513.135 | 2382.988 | 0 |
| 1734370200 | 2465.928 | -112.9 | -4.38 | 2518.471 | 2544.19 | 2428.945 | 0 |
| 1734111000 | 2578.829 | -25.21 | -0.97 | 2575.866 | 2684.726 | 2536.007 | 0 |
| 1734024600 | 2604.036 | -6.45 | -0.25 | 2675.273 | 2678.07 | 2582.483 | 0 |
| 1733938200 | 2610.483 | 58.05 | 2.27 | 2504.525 | 2639.689 | 2493.305 | 0 |
| 1733851800 | 2552.435 | -189.01 | -6.89 | 2692.081 | 2696.52 | 2530.6619 | 0 |
| 1733765400 | 2741.445 | 109.43 | 4.16 | 2750.733 | 2806.882 | 2666.012 | 0 |
| 1733506200 | 2632.011 | 191.3 | 7.84 | 2447.002 | 2667.638 | 2446.871 | 0 |
| 1733419800 | 2440.715 | 52.33 | 2.19 | 2346.889 | 2480.866 | 2346.889 | 0 |
| 1733333400 | 2388.3829 | 89.87 | 3.91 | 2309.388 | 2425.896 | 2300.292 | 0 |
| 1733247000 | 2298.511 | 37.68 | 1.67 | 2278.501 | 2419.092 | 2248.6239 | 0 |
| 1733160600 | 2260.828 | 8.6 | 0.38 | 2093.639 | 2334.947 | 2092.456 | 0 |
| 1732901400 | 2252.229 | 99.47 | 4.62 | 2101.43 | 2262.861 | 2094.821 | 0 |
| 1732815000 | 2152.755 | 62.58 | 2.99 | 2138.117 | 2201.516 | 2121.975 | 0 |
| 1732728600 | 2090.175 | -94.86 | -4.34 | 2102.905 | 2114.573 | 1995.695 | 0 |
| 1732642200 | 2185.031 | -121.15 | -5.25 | 2198.64 | 2303.96 | 2167.333 | 0 |
| 1732555800 | 2306.185 | 4.38 | 0.19 | 2443.261 | 2450.406 | 2271.512 | 0 |
| 1732296600 | 2301.81 | 76.11 | 3.42 | 2293.718 | 2331.523 | 2119.208 | 0 |
| 1732210200 | 2225.695 | 26.2 | 1.19 | 2174.145 | 2244.551 | 2075.08 | 0 |
| 1732123800 | 2199.493 | -59.57 | -2.64 | 2338.755 | 2353.212 | 2180.59 | 0 |
| 1732037400 | 2259.0659 | -95.45 | -4.05 | 2371.2979 | 2397.9699 | 2075.521 | 0 |
| 1731951000 | 2354.514 | 13.25 | 0.57 | 2347.103 | 2376.821 | 2270.267 | 0 |
| 1731691800 | 2341.262 | -85.14 | -3.51 | 2315.288 | 2441.606 | 2275.522 | 0 |
| 1731605400 | 2426.406 | 156.34 | 6.89 | 2306.9229 | 2440.1 | 2255.38 | 0 |
| 1731519000 | 2270.071 | 0 | 0.00 | 2270.071 | 2270.071 | 2270.071 | 0 |
| 1731432600 | 2270.071 | -438.77 | -16.20 | 2532.101 | 2572.919 | 2249.93 | 0 |
| 1731346200 | 2708.84 | 179.54 | 7.10 | 2643.083 | 2762.026 | 2627.445 | 0 |
| 1731087000 | 2529.302 | -192.48 | -7.07 | 2752.416 | 2753.791 | 2510.329 | 0 |
| 1731000600 | 2721.782 | 117.46 | 4.51 | 2610.6529 | 2773.747 | 2570.052 | 0 |
| 1730914200 | 2604.323 | -83 | -3.09 | 2767.065 | 3045.41 | 2536.266 | 0 |
| 1730827800 | 2687.324 | 74.11 | 2.84 | 2624.436 | 2703.642 | 2565.767 | 0 |
| 1730741400 | 2613.215 | -85.62 | -3.17 | 2645.129 | 2775.477 | 2613.215 | 0 |
| 1730482200 | 2698.834 | 122.3 | 4.75 | 2604.13 | 2751.818 | 2593.011 | 0 |
| 1730395800 | 2576.532 | -174.62 | -6.35 | 2651.476 | 2672.193 | 2500.061 | 0 |
| 1730309400 | 2751.155 | -196.26 | -6.66 | 2807.053 | 2849.31 | 2631.622 | 0 |
| 1730223000 | 2947.415 | -112.83 | -3.69 | 3148.475 | 3208.478 | 2936.385 | 0 |
| 1730136600 | 3060.242 | 134.83 | 4.61 | 3025.567 | 3115.643 | 2915.116 | 0 |
| 1729873800 | 2925.41 | -14.89 | -0.51 | 2907.366 | 2975.2779 | 2835.747 | 0 |
| 1729787400 | 2940.304 | 12.07 | 0.41 | 2997.398 | 3087.185 | 2939.656 | 0 |
| 1729701000 | 2928.239 | -92.02 | -3.05 | 2918.0569 | 3041.5369 | 2858.6 | 0 |
| 1729614600 | 3020.2579 | -4.29 | -0.14 | 2976.747 | 3044.983 | 2868.7109 | 0 |
| 1729528200 | 3024.543 | -200.23 | -6.21 | 3133.463 | 3238.556 | 3007.8829 | 0 |
| 1729269000 | 3224.768 | 71.52 | 2.27 | 3109.56 | 3302.11 | 3108.856 | 0 |
| 1729182600 | 3153.248 | 214.38 | 7.29 | 2980.03 | 3249.0659 | 2974.462 | 0 |
| 1729096200 | 2938.872 | -73.58 | -2.44 | 2767.898 | 2985.072 | 2767.898 | 0 |
| 1729009800 | 3012.454 | -200.04 | -6.23 | 3197.767 | 3214.702 | 2981.378 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
