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 | 24.57 | 1.49971617093 | 1638.31 | 1686.1 | 1631.91 | 0 | 0 | IX |
| 4 | 32.31 | 1.9815156663 | 1630.57 | 1686.1 | 1620.66 | 0 | 0 | IX |
| 12 | 130.18 | 8.49350818816 | 1532.7 | 1686.1 | 1490.59 | 0 | 0 | IX |
| 26 | 133.98 | 8.76316305841 | 1528.9 | 1686.1 | 1462.26 | 0 | 0 | IX |
| 52 | 39.1 | 2.40796166968 | 1623.78 | 1702.49 | 1454.68 | 0 | 0 | IX |
| 156 | 389.66 | 30.6042946231 | 1273.22 | 1702.49 | 1204.12 | 0 | 0 | IX |
| 260 | 284.31 | 20.6235446876 | 1378.57 | 1702.49 | 1204.12 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1662.88 | -17.46 | -1.04 | 1671.84 | 1674.21 | 1650.76 | 0 |
| 1741282200 | 1680.34 | 6.87 | 0.41 | 1682.29 | 1686.1 | 1660.31 | 0 |
| 1741195800 | 1673.47 | 31.68 | 1.93 | 1667.58 | 1685.08 | 1662.42 | 0 |
| 1741109400 | 1641.79 | -28.73 | -1.72 | 1654.24 | 1659.95 | 1631.91 | 0 |
| 1741023000 | 1670.52 | 18.17 | 1.10 | 1656.67 | 1682.09 | 1646.55 | 0 |
| 1740763800 | 1652.35 | 2.43 | 0.15 | 1638.31 | 1652.35 | 1634.8699 | 0 |
| 1740677400 | 1649.92 | -10.13 | -0.61 | 1651.6 | 1657.43 | 1637.8599 | 0 |
| 1740591000 | 1660.05 | 20.81 | 1.27 | 1651.51 | 1667.02 | 1647.66 | 0 |
| 1740504600 | 1639.24 | -5 | -0.30 | 1638.65 | 1648.1 | 1636.3699 | 0 |
| 1740418200 | 1644.24 | -14.04 | -0.85 | 1653.19 | 1656.56 | 1638.38 | 0 |
| 1740159000 | 1658.28 | 9.33 | 0.57 | 1652.29 | 1662.82 | 1651.64 | 0 |
| 1740072600 | 1648.95 | 2.75 | 0.17 | 1654.18 | 1660.73 | 1645.97 | 0 |
| 1739986200 | 1646.2 | -21.26 | -1.27 | 1666.6 | 1666.63 | 1643.23 | 0 |
| 1739899800 | 1667.46 | 3.07 | 0.18 | 1667.5 | 1671.5 | 1657.93 | 0 |
| 1739813400 | 1664.39 | 2.23 | 0.13 | 1662.8599 | 1666.3699 | 1660.2 | 0 |
| 1739554200 | 1662.16 | 2.6 | 0.16 | 1661.23 | 1670.13 | 1659.27 | 0 |
| 1739467800 | 1659.56 | 24.05 | 1.47 | 1654.55 | 1663.52 | 1646.79 | 0 |
| 1739381400 | 1635.51 | 0 | 0.00 | 1635.51 | 1635.51 | 1635.51 | 0 |
| 1739295000 | 1635.51 | 3.79 | 0.23 | 1631.88 | 1636.55 | 1628.4 | 0 |
| 1739208600 | 1631.72 | 7.17 | 0.44 | 1624.52 | 1633.29 | 1624.04 | 0 |
| 1738949400 | 1624.55 | -7.99 | -0.49 | 1630.57 | 1636.15 | 1620.66 | 0 |
| 1738863000 | 1632.54 | 25.31 | 1.57 | 1612.56 | 1635.82 | 1610.41 | 0 |
| 1738776600 | 1607.23 | -6.72 | -0.42 | 1609.1199 | 1610.74 | 1600.66 | 0 |
| 1738690200 | 1613.95 | 4.9 | 0.30 | 1612.02 | 1617.25 | 1599.05 | 0 |
| 1738603800 | 1609.05 | -20.1 | -1.23 | 1596.28 | 1613.91 | 1593.92 | 0 |
| 1738344600 | 1629.15 | 1.55 | 0.10 | 1629.44 | 1639.38 | 1624.6199 | 0 |
| 1738258200 | 1627.6 | 14.39 | 0.89 | 1619.4 | 1629.72 | 1617.78 | 0 |
| 1738171800 | 1613.21 | -6.81 | -0.42 | 1614.38 | 1618.41 | 1608.63 | 0 |
| 1738085400 | 1620.02 | -3.36 | -0.21 | 1620.6099 | 1632.4 | 1616.6 | 0 |
| 1737999000 | 1623.38 | -7.17 | -0.44 | 1616.3699 | 1628.7 | 1609.52 | 0 |
| 1737739800 | 1630.55 | 6.76 | 0.42 | 1638.18 | 1644.94 | 1625.72 | 0 |
| 1737653400 | 1623.79 | 12.96 | 0.80 | 1614.47 | 1624.33 | 1609.59 | 0 |
| 1737567000 | 1610.83 | 22.22 | 1.40 | 1599.1199 | 1617.74 | 1596.65 | 0 |
| 1737480600 | 1588.6099 | 0 | 0.00 | 1588.6099 | 1588.6099 | 1588.6099 | 0 |
| 1737394200 | 1588.6099 | 4.71 | 0.30 | 1585.43 | 1594.89 | 1582.2 | 0 |
| 1737135000 | 1583.9 | 15.56 | 0.99 | 1577.84 | 1588.06 | 1574.7 | 0 |
| 1737048600 | 1568.34 | 31.71 | 2.06 | 1558.93 | 1568.34 | 1553.58 | 0 |
| 1736962200 | 1536.63 | 10.46 | 0.69 | 1529.95 | 1546.15 | 1524.56 | 0 |
| 1736875800 | 1526.17 | 4.72 | 0.31 | 1539.19 | 1541.72 | 1526.17 | 0 |
| 1736789400 | 1521.45 | -6.9 | -0.45 | 1521.8 | 1524.76 | 1509.53 | 0 |
| 1736530200 | 1528.35 | -14.29 | -0.93 | 1543.23 | 1546.8 | 1525.31 | 0 |
| 1736443800 | 1542.64 | 7.71 | 0.50 | 1528.16 | 1545.84 | 1526.3 | 0 |
| 1736357400 | 1534.93 | -8.28 | -0.54 | 1542.1 | 1544.54 | 1523.75 | 0 |
| 1736271000 | 1543.21 | 7.21 | 0.47 | 1536.92 | 1549.9 | 1529.65 | 0 |
| 1736184600 | 1536 | 33.96 | 2.26 | 1508.18 | 1537.54 | 1506.65 | 0 |
| 1735925400 | 1502.04 | -24.37 | -1.60 | 1525.17 | 1525.17 | 1499.51 | 0 |
| 1735839000 | 1526.41 | 2.66 | 0.17 | 1523.44 | 1528.48 | 1504.47 | 0 |
| 1735666200 | 1523.75 | 12.31 | 0.81 | 1506.23 | 1524.28 | 1505.49 | 0 |
| 1735579800 | 1511.44 | -9.27 | -0.61 | 1514.56 | 1523.69 | 1508.4 | 0 |
| 1735320600 | 1520.71 | 14.12 | 0.94 | 1507.39 | 1520.71 | 1504.79 | 0 |
| 1735061400 | 1506.59 | 1.4 | 0.09 | 1510.49 | 1513.74 | 1506.59 | 0 |
| 1734975000 | 1505.19 | -1.22 | -0.08 | 1502.43 | 1509.98 | 1496.98 | 0 |
| 1734715800 | 1506.41 | -4.56 | -0.30 | 1500.66 | 1510.2 | 1490.59 | 0 |
| 1734629400 | 1510.97 | -19.34 | -1.26 | 1508.6 | 1517.53 | 1503.57 | 0 |
| 1734543000 | 1530.31 | 2.98 | 0.20 | 1530.07 | 1533.6199 | 1525.51 | 0 |
| 1734456600 | 1527.33 | 3.6 | 0.24 | 1518.65 | 1530.92 | 1516.68 | 0 |
| 1734370200 | 1523.73 | -9.87 | -0.64 | 1526.63 | 1529.93 | 1519.1099 | 0 |
| 1734111000 | 1533.6 | -2.64 | -0.17 | 1532.7 | 1543.4 | 1529.05 | 0 |
| 1734024600 | 1536.24 | -0.61 | -0.04 | 1542.6199 | 1542.72 | 1533.03 | 0 |
| 1733938200 | 1536.85 | 7.32 | 0.48 | 1525.07 | 1539.94 | 1523.83 | 0 |
| 1733851800 | 1529.53 | -17.76 | -1.15 | 1542.53 | 1542.99 | 1527.33 | 0 |
| 1733765400 | 1547.29 | 9.06 | 0.59 | 1550.81 | 1553.7 | 1540.93 | 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
