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 | 65.61 | 1.81842370021 | 3608.07 | 3694.16 | 3570.34 | 0 | 0 | IX |
| 4 | -85.01 | -2.26169223852 | 3758.69 | 3760.71 | 3543.75 | 0 | 0 | IX |
| 12 | 143.51 | 4.06524331689 | 3530.17 | 3819.32 | 3493.93 | 0 | 0 | IX |
| 26 | 425.6 | 13.1031255388 | 3248.08 | 3819.32 | 3155.48 | 0 | 0 | IX |
| 52 | 626.49 | 20.5595975308 | 3047.19 | 3819.32 | 2981.41 | 0 | 0 | IX |
| 156 | 820.92 | 28.77634291 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| 260 | 820.92 | 28.77634291 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3666.75 | -23.29 | -0.63 | 3669.19 | 3677.8 | 3658.57 | 0 |
| 1735839000 | 3690.04 | 71.62 | 1.98 | 3618.91 | 3694.16 | 3616.37 | 0 |
| 1735666200 | 3618.42 | 13.83 | 0.38 | 3597.23 | 3630.05 | 3592.67 | 0 |
| 1735579800 | 3604.59 | 17.84 | 0.50 | 3605.02 | 3617.19 | 3570.34 | 0 |
| 1735320600 | 3586.75 | -35.25 | -0.97 | 3608.07 | 3614.66 | 3583.47 | 0 |
| 1735061400 | 3622 | 31.3 | 0.87 | 3610.91 | 3622.37 | 3595.49 | 0 |
| 1734975000 | 3590.7 | -6.57 | -0.18 | 3579.01 | 3592.8 | 3567.57 | 0 |
| 1734715800 | 3597.27 | 17.24 | 0.48 | 3567.53 | 3597.45 | 3543.75 | 0 |
| 1734629400 | 3580.03 | -45.72 | -1.26 | 3569.33 | 3599.22 | 3567.07 | 0 |
| 1734543000 | 3625.75 | 0.97 | 0.03 | 3625.03 | 3634.73 | 3617.37 | 0 |
| 1734456600 | 3624.78 | -33.46 | -0.91 | 3652.39 | 3655.32 | 3621.95 | 0 |
| 1734370200 | 3658.24 | -20.07 | -0.55 | 3681.95 | 3684.17 | 3655.39 | 0 |
| 1734111000 | 3678.31 | -40.1 | -1.08 | 3710.07 | 3711.07 | 3672.59 | 0 |
| 1734024600 | 3718.41 | -30.42 | -0.81 | 3743.67 | 3753.26 | 3707.68 | 0 |
| 1733938200 | 3748.83 | 21.15 | 0.57 | 3723.91 | 3757.03 | 3714.92 | 0 |
| 1733851800 | 3727.68 | -13.96 | -0.37 | 3717.53 | 3738.95 | 3716.63 | 0 |
| 1733765400 | 3741.64 | 0.57 | 0.02 | 3727.72 | 3757.29 | 3726.22 | 0 |
| 1733506200 | 3741.07 | -19.34 | -0.51 | 3758.69 | 3760.71 | 3734.55 | 0 |
| 1733419800 | 3760.41 | -7.39 | -0.20 | 3763.51 | 3768.99 | 3747.62 | 0 |
| 1733333400 | 3767.8 | -1.05 | -0.03 | 3773.69 | 3796.01 | 3758.31 | 0 |
| 1733247000 | 3768.85 | 3.13 | 0.08 | 3779.27 | 3787.95 | 3763.41 | 0 |
| 1733160600 | 3765.72 | 1.02 | 0.03 | 3777.22 | 3789.49 | 3760.25 | 0 |
| 1732901400 | 3764.7 | 1.45 | 0.04 | 3749.69 | 3770.85 | 3746.4 | 0 |
| 1732815000 | 3763.25 | 32.36 | 0.87 | 3750.28 | 3763.95 | 3748.14 | 0 |
| 1732728600 | 3730.89 | -1.56 | -0.04 | 3744.33 | 3750.6 | 3718.63 | 0 |
| 1732642200 | 3732.45 | -40.78 | -1.08 | 3735.42 | 3743.6 | 3714.62 | 0 |
| 1732555800 | 3773.23 | -40.81 | -1.07 | 3800.18 | 3800.57 | 3769.5 | 0 |
| 1732296600 | 3814.04 | 50.76 | 1.35 | 3778.88 | 3819.32 | 3776.95 | 0 |
| 1732210200 | 3763.28 | 70.38 | 1.91 | 3711.04 | 3765.55 | 3710.29 | 0 |
| 1732123800 | 3692.9 | 15.25 | 0.41 | 3689.26 | 3700.37 | 3684.47 | 0 |
| 1732037400 | 3677.65 | 12.72 | 0.35 | 3665.15 | 3680.79 | 3644.06 | 0 |
| 1731951000 | 3664.93 | 25.28 | 0.69 | 3640.42 | 3674.29 | 3634.8 | 0 |
| 1731691800 | 3639.65 | -31.24 | -0.85 | 3670.54 | 3676.35 | 3638.65 | 0 |
| 1731605400 | 3670.89 | -9.36 | -0.25 | 3668.87 | 3689.13 | 3659.09 | 0 |
| 1731519000 | 3680.25 | 0 | 0.00 | 3680.25 | 3680.25 | 3680.25 | 0 |
| 1731432600 | 3680.25 | 0 | 0.00 | 3680.25 | 3680.25 | 3680.25 | 0 |
| 1731346200 | 3680.25 | 42.09 | 1.16 | 3649.75 | 3682.93 | 3649.01 | 0 |
| 1731087000 | 3638.16 | 0.23 | 0.01 | 3646.47 | 3651.47 | 3630.35 | 0 |
| 1731000600 | 3637.93 | 38.8 | 1.08 | 3628.95 | 3642.33 | 3614.43 | 0 |
| 1730914200 | 3599.13 | 62.98 | 1.78 | 3582.96 | 3606.41 | 3577.33 | 0 |
| 1730827800 | 3536.15 | 28.17 | 0.80 | 3523.36 | 3541.02 | 3520.96 | 0 |
| 1730741400 | 3507.98 | -8.96 | -0.25 | 3510.49 | 3535.13 | 3506.41 | 0 |
| 1730482200 | 3516.94 | 5.18 | 0.15 | 3497.27 | 3536.52 | 3493.93 | 0 |
| 1730395800 | 3511.76 | -45.25 | -1.27 | 3555.81 | 3558.63 | 3497.98 | 0 |
| 1730309400 | 3557.01 | -14.5 | -0.41 | 3577.52 | 3578 | 3551.01 | 0 |
| 1730223000 | 3571.51 | -11.32 | -0.32 | 3587.08 | 3596.66 | 3567.46 | 0 |
| 1730136600 | 3582.83 | 6.27 | 0.18 | 3570.8 | 3585.92 | 3557.13 | 0 |
| 1729873800 | 3576.56 | 8.61 | 0.24 | 3589.87 | 3591.34 | 3572.6 | 0 |
| 1729787400 | 3567.95 | -42.23 | -1.17 | 3612.57 | 3616.81 | 3566.65 | 0 |
| 1729701000 | 3610.18 | 9.08 | 0.25 | 3622.16 | 3628.36 | 3599.81 | 0 |
| 1729614600 | 3601.1 | -7.3 | -0.20 | 3609.23 | 3618.05 | 3592.26 | 0 |
| 1729528200 | 3608.4 | -12.23 | -0.34 | 3618.66 | 3632.11 | 3605.66 | 0 |
| 1729269000 | 3620.63 | 5.77 | 0.16 | 3612.2 | 3620.94 | 3603.05 | 0 |
| 1729182600 | 3614.86 | 56.47 | 1.59 | 3595.35 | 3626.06 | 3587.19 | 0 |
| 1729096200 | 3558.39 | 0 | 0.00 | 3558.39 | 3558.39 | 3558.39 | 0 |
| 1729009800 | 3558.39 | -0.81 | -0.02 | 3559.2 | 3560.62 | 3535.66 | 0 |
| 1728923400 | 3559.2 | 3.39 | 0.10 | 3556.24 | 3559.44 | 3549.88 | 0 |
| 1728664200 | 3555.81 | 30.49 | 0.86 | 3530.17 | 3561.29 | 3524.78 | 0 |
| 1728577800 | 3525.32 | 0 | 0.00 | 3525.32 | 3525.32 | 3525.32 | 0 |
| 1728491400 | 3525.32 | 22.82 | 0.65 | 3513.56 | 3527.07 | 3500.2 | 0 |
| 1728405000 | 3502.5 | -29.5 | -0.84 | 3518.32 | 3520.78 | 3493.43 | 0 |
| 1728318600 | 3532 | -14.71 | -0.41 | 3543.11 | 3545.97 | 3528.73 | 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
