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 | 4051.24 | 0.643486472876 | 629576.56 | 639009.95 | 625162.92 | 0 | 0 | IX |
| 4 | 27190.47 | 4.4836405437 | 606437.33 | 639009.95 | 586632.66 | 0 | 0 | IX |
| 12 | 18503.53 | 3.00809623395 | 615124.27 | 639009.95 | 565188.09 | 0 | 0 | IX |
| 26 | 2207.84 | 0.349662687255 | 631419.96 | 639009.95 | 565188.09 | 0 | 0 | IX |
| 52 | 23203.79 | 3.80125775197 | 610424.01 | 701322.01 | 565188.09 | 0 | 0 | IX |
| 156 | 141825.34 | 28.8378671388 | 491802.46 | 701322.01 | 389614.24 | 0 | 0 | IX |
| 260 | 226866.94 | 55.7740339127 | 406760.86 | 701322.01 | 237672.17 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 630435.5 | -4 | -0.76 | 633472.24 | 633836.77 | 628001.73 | 0 |
| 1738085400 | 635235.61 | 5 | 0.89 | 634120.32 | 638184.43 | 632979.76 | 0 |
| 1737999000 | 629639.89 | -5 | -0.82 | 630751 | 633466.68 | 625162.92 | 0 |
| 1737739800 | 634858.21 | 6 | 1.04 | 629576.56 | 639009.94 | 629576.56 | 0 |
| 1737653400 | 628307.4 | -174.5 | -0.03 | 627937.39 | 628735.11 | 625442.63 | 0 |
| 1737567000 | 628481.9 | 6 | 1.09 | 625026.17 | 630983.82 | 623952.74 | 0 |
| 1737480600 | 621698.3 | 0 | 0.00 | 621698.3 | 621698.3 | 621698.3 | 0 |
| 1737394200 | 621698.3 | 7 | 1.16 | 615937.56 | 624681.31 | 615356.18 | 0 |
| 1737135000 | 614589.22 | 8 | 1.39 | 607805.47 | 616504.59 | 607805.47 | 0 |
| 1737048600 | 606192.06 | 1 | 0.29 | 605759.02 | 607211.8 | 603903.75 | 0 |
| 1736962200 | 604440.14 | 3 | 0.56 | 599036.85 | 608246.52 | 599036.85 | 0 |
| 1736875800 | 601048.74 | 8 | 1.41 | 599687.47 | 604533.27 | 599687.47 | 0 |
| 1736789400 | 592681.46 | -4 | -0.73 | 593794.62 | 595370.61 | 586632.66 | 0 |
| 1736530200 | 597060.89 | -10 | -1.79 | 608720.91 | 610155.67 | 596284.21 | 0 |
| 1736443800 | 607940.46 | 46.41 | 0.01 | 605360.55 | 608734.73 | 602868.75 | 0 |
| 1736357400 | 607894.05 | -5 | -0.88 | 612123.3 | 612429.07 | 602000.25 | 0 |
| 1736271000 | 613293.84 | -694.98 | -0.11 | 614997.9 | 618626.43 | 610432.56 | 0 |
| 1736184600 | 613988.82 | 18 | 3.10 | 601194.96 | 615271.01 | 601194.96 | 0 |
| 1735925400 | 595516.42 | -7 | -1.32 | 602604.15 | 602829.68 | 595030.52 | 0 |
| 1735839000 | 603484.02 | -4 | -0.66 | 606437.32 | 609547.52 | 599734.43 | 0 |
| 1735666200 | 607487.41 | 3 | 0.66 | 600276.74 | 609041.43 | 599252.98 | 0 |
| 1735579800 | 603507.88 | -6 | -1.07 | 610115.92 | 612871.09 | 600654.38 | 0 |
| 1735320600 | 610038.06 | 9 | 1.63 | 605241.56 | 610824.22 | 605082.75 | 0 |
| 1735061400 | 600268.37 | 597.43 | 0.10 | 599777.53 | 603943.97 | 599777.53 | 0 |
| 1734975000 | 599670.94 | 1 | 0.27 | 599128.79 | 601073.05 | 595285.44 | 0 |
| 1734715800 | 598051.85 | -2 | -0.37 | 595971.28 | 599727.22 | 590901.46 | 0 |
| 1734629400 | 600250.79 | 371.26 | 0.06 | 600997.91 | 603269.01 | 596056.61 | 0 |
| 1734543000 | 599879.53 | 1 | 0.22 | 598736.26 | 602502.31 | 598633.51 | 0 |
| 1734456600 | 598582.93 | -5 | -0.97 | 601801.37 | 602164.69 | 598545.79 | 0 |
| 1734370200 | 604474.87 | -1 | -0.21 | 604084.9 | 605172.64 | 599368.63 | 0 |
| 1734111000 | 605725.93 | 4 | 0.74 | 600986.44 | 607999.29 | 600816.62 | 0 |
| 1734024600 | 601292.31 | -1 | -0.20 | 604829.52 | 605934.49 | 599446.94 | 0 |
| 1733938200 | 602496.3 | 1 | 0.30 | 596702.62 | 604199.98 | 595989.97 | 0 |
| 1733851800 | 600669.52 | -2 | -0.34 | 601483.87 | 602301.37 | 599082.75 | 0 |
| 1733765400 | 602739.01 | 9 | 1.61 | 597705.14 | 604774.88 | 597314.92 | 0 |
| 1733506200 | 593184.42 | 4 | 0.85 | 589257.29 | 598484 | 589238.75 | 0 |
| 1733419800 | 588204.22 | 10 | 1.75 | 576056.57 | 589084.77 | 575996.14 | 0 |
| 1733333400 | 578107.77 | 10 | 1.78 | 573009.53 | 580416.06 | 572674.59 | 0 |
| 1733247000 | 568007.75 | -625.88 | -0.11 | 572796.86 | 578092.32 | 565188.09 | 0 |
| 1733160600 | 568633.63 | -11 | -1.96 | 572804.53 | 577716.21 | 567454.54 | 0 |
| 1732901400 | 580019.56 | -2 | -0.37 | 576407.04 | 580673.82 | 574099.15 | 0 |
| 1732815000 | 582191.21 | 5 | 0.98 | 579294.26 | 583694.06 | 579294.26 | 0 |
| 1732728600 | 576554.36 | -9 | -1.54 | 578173.42 | 578353.01 | 572188.03 | 0 |
| 1732642200 | 585558.85 | -7 | -1.34 | 590122.53 | 592009.99 | 585376.82 | 0 |
| 1732555800 | 593530.41 | 5 | 0.86 | 592922.07 | 597073.22 | 589947.68 | 0 |
| 1732296600 | 588471.42 | -1 | -0.23 | 592266.39 | 595496.87 | 580093.84 | 0 |
| 1732210200 | 589814.07 | -6 | -1.13 | 595414.92 | 596443.75 | 585631.84 | 0 |
| 1732123800 | 596576.38 | -1 | -0.26 | 604714.1 | 607114.92 | 595015.5 | 0 |
| 1732037400 | 598155.61 | -6 | -1.09 | 604133.57 | 606119.57 | 587062.28 | 0 |
| 1731951000 | 604766.72 | 3 | 0.52 | 601468.51 | 605025.06 | 600588.11 | 0 |
| 1731691800 | 601624.07 | -7 | -1.21 | 605599.27 | 610515.36 | 600911.64 | 0 |
| 1731605400 | 609000.57 | 9 | 1.56 | 601261.31 | 609585.48 | 599329.92 | 0 |
| 1731519000 | 599651 | 0 | 0.00 | 599651 | 599651 | 599651 | 0 |
| 1731432600 | 599651 | -14 | -2.36 | 608994.06 | 609087.18 | 599056.66 | 0 |
| 1731346200 | 614146.56 | 7 | 1.18 | 612353.64 | 617693.24 | 612316.36 | 0 |
| 1731087000 | 606963.72 | -11 | -1.81 | 615025.48 | 615263.05 | 606889.43 | 0 |
| 1731000600 | 618181.47 | 1 | 0.25 | 615124.27 | 621507.78 | 614443.57 | 0 |
| 1730914200 | 616657.92 | -5 | -0.87 | 621822 | 633135.57 | 612640.06 | 0 |
| 1730827800 | 622064.75 | 4 | 0.70 | 618766.02 | 622407.42 | 617877.56 | 0 |
| 1730741400 | 617761.92 | -2 | -0.48 | 619121 | 622402.06 | 617537.91 | 0 |
| 1730482200 | 620716.37 | 5 | 0.92 | 615939.05 | 622793.47 | 615939.05 | 0 |
| 1730395800 | 615074.72 | -5 | -0.89 | 615777.76 | 619842.39 | 611362.06 | 0 |
| 1730309400 | 620615.69 | -6 | -1.09 | 625025.28 | 625175.92 | 616300.81 | 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
