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 | 113.69 | 3.88467281481 | 2926.63 | 3062.56 | 2891.23 | 0 | 0 | IX |
| 4 | -166.79 | -5.20063234501 | 3207.11 | 3218.42 | 2723 | 0 | 0 | IX |
| 12 | -286.59 | -8.61429975563 | 3326.91 | 3400.19 | 2723 | 0 | 0 | IX |
| 26 | -101.56 | -3.23245954651 | 3141.88 | 3400.19 | 2723 | 0 | 0 | IX |
| 52 | -388.39 | -11.3275838435 | 3428.71 | 3543.55 | 2723 | 0 | 0 | IX |
| 156 | 90.37 | 3.06344175325 | 2949.95 | 3543.55 | 2723 | 0 | 0 | IX |
| 260 | 90.37 | 3.06344175325 | 2949.95 | 3543.55 | 2723 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3040.32 | 15.05 | 0.50 | 3059.91 | 3062.56 | 3036.57 | 0 |
| 1745512200 | 3025.27 | 11.9 | 0.39 | 2998.03 | 3026.26 | 2980.5 | 0 |
| 1745425800 | 3013.37 | 71.77 | 2.44 | 2968.83 | 3046.2 | 2968.83 | 0 |
| 1745339400 | 2941.6 | 18.33 | 0.63 | 2926.63 | 2941.6 | 2891.23 | 0 |
| 1744907400 | 2923.27 | -20.75 | -0.70 | 2936.15 | 2942.75 | 2914.85 | 0 |
| 1744821000 | 2944.02 | -17.46 | -0.59 | 2934.7399 | 2944.86 | 2916.21 | 0 |
| 1744734600 | 2961.48 | 14.35 | 0.49 | 2929.65 | 2964.7399 | 2924.2 | 0 |
| 1744648200 | 2947.13 | 65.11 | 2.26 | 2933.36 | 2960.79 | 2922.64 | 0 |
| 1744389000 | 2882.02 | -5.57 | -0.19 | 2915.7399 | 2922.2 | 2835.42 | 0 |
| 1744302600 | 2887.59 | 103.93 | 3.73 | 2960.43 | 2996.83 | 2887.59 | 0 |
| 1744216200 | 2783.66 | -99.62 | -3.46 | 2803.75 | 2839.77 | 2757.56 | 0 |
| 1744129800 | 2883.28 | 81 | 2.89 | 2844.62 | 2911.7199 | 2818.71 | 0 |
| 1744043400 | 2802.28 | -483.8 | -14.72 | 2753.05 | 2952.69 | 2723 | 0 |
| 1743787800 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1743701400 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1743615000 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1743528600 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1743442200 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1743183000 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1743096600 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1743010200 | 3286.08 | 0 | 0.00 | 3286.08 | 3286.08 | 3286.08 | 0 |
| 1742923800 | 3286.08 | 25.92 | 0.80 | 3264.91 | 3303.63 | 3263.34 | 0 |
| 1742837400 | 3260.16 | -13.28 | -0.41 | 3297.16 | 3299.27 | 3248.9 | 0 |
| 1742578200 | 3273.44 | -28.31 | -0.86 | 3286.2199 | 3289.95 | 3259.07 | 0 |
| 1742491800 | 3301.75 | -38.24 | -1.14 | 3330.4 | 3333.6 | 3289.87 | 0 |
| 1742405400 | 3339.9899 | 21.42 | 0.65 | 3314.65 | 3345.43 | 3310.71 | 0 |
| 1742319000 | 3318.57 | 8.48 | 0.26 | 3321.56 | 3330.93 | 3310.53 | 0 |
| 1742232600 | 3310.09 | 13.3 | 0.40 | 3299.2399 | 3315.52 | 3283.2 | 0 |
| 1741973400 | 3296.79 | 43.96 | 1.35 | 3248.12 | 3301.42 | 3245.31 | 0 |
| 1741887000 | 3252.83 | -27.42 | -0.84 | 3279.4699 | 3299.11 | 3251.61 | 0 |
| 1741800600 | 3280.25 | 11.48 | 0.35 | 3294.35 | 3325.59 | 3261.09 | 0 |
| 1741714200 | 3268.77 | -36.77 | -1.11 | 3323.44 | 3332.27 | 3258.94 | 0 |
| 1741627800 | 3305.54 | -41 | -1.23 | 3361.71 | 3366.58 | 3302.17 | 0 |
| 1741368600 | 3346.54 | -41.98 | -1.24 | 3371.41 | 3376 | 3321.25 | 0 |
| 1741282200 | 3388.52 | 15.95 | 0.47 | 3391.45 | 3400.19 | 3343.16 | 0 |
| 1741195800 | 3372.57 | 61.71 | 1.86 | 3361.55 | 3396.7 | 3352.29 | 0 |
| 1741109400 | 3310.86 | -58.54 | -1.74 | 3338.85 | 3353.02 | 3294.59 | 0 |
| 1741023000 | 3369.4 | 41.21 | 1.24 | 3341.9699 | 3394.99 | 3326.51 | 0 |
| 1740763800 | 3328.19 | 1.36 | 0.04 | 3301.66 | 3328.19 | 3293.9 | 0 |
| 1740677400 | 3326.83 | -24.61 | -0.73 | 3328.94 | 3339.09 | 3301.8 | 0 |
| 1740591000 | 3351.44 | 40.45 | 1.22 | 3337.61 | 3368.61 | 3330.63 | 0 |
| 1740504600 | 3310.9899 | -19.62 | -0.59 | 3322.19 | 3330.38 | 3305.31 | 0 |
| 1740418200 | 3330.61 | -26.45 | -0.79 | 3347.89 | 3355.76 | 3316.7 | 0 |
| 1740159000 | 3357.06 | 11.18 | 0.33 | 3346.53 | 3368.4 | 3344.48 | 0 |
| 1740072600 | 3345.88 | 5.19 | 0.16 | 3360.04 | 3367.71 | 3339.5 | 0 |
| 1739986200 | 3340.69 | -42.25 | -1.25 | 3383.39 | 3383.39 | 3335.7399 | 0 |
| 1739899800 | 3382.94 | -2.35 | -0.07 | 3393.41 | 3395.29 | 3367.46 | 0 |
| 1739813400 | 3385.29 | 6.54 | 0.19 | 3380.47 | 3388.47 | 3373.36 | 0 |
| 1739554200 | 3378.75 | 7.76 | 0.23 | 3377.58 | 3395.98 | 3371.74 | 0 |
| 1739467800 | 3370.99 | 57.3 | 1.73 | 3355.83 | 3376.15 | 3340.18 | 0 |
| 1739381400 | 3313.69 | 0 | 0.00 | 3313.69 | 3313.69 | 3313.69 | 0 |
| 1739295000 | 3313.69 | 4.58 | 0.14 | 3308.65 | 3317.85 | 3299.23 | 0 |
| 1739208600 | 3309.11 | 19.67 | 0.60 | 3290.64 | 3311.64 | 3290.44 | 0 |
| 1738949400 | 3289.44 | -29.33 | -0.88 | 3305.33 | 3315.7399 | 3282.44 | 0 |
| 1738863000 | 3318.77 | 39.52 | 1.21 | 3286.7 | 3324.9899 | 3281.03 | 0 |
| 1738776600 | 3279.25 | -9.55 | -0.29 | 3276.94 | 3283.08 | 3265.84 | 0 |
| 1738690200 | 3288.8 | 3.6 | 0.11 | 3286.73 | 3297.98 | 3258.41 | 0 |
| 1738603800 | 3285.2 | -42.09 | -1.26 | 3258.71 | 3295.86 | 3253.4 | 0 |
| 1738344600 | 3327.29 | 4.85 | 0.15 | 3326.91 | 3347.9 | 3318.51 | 0 |
| 1738258200 | 3322.44 | 28.84 | 0.88 | 3306.2199 | 3326.31 | 3302.65 | 0 |
| 1738171800 | 3293.6 | -16.94 | -0.51 | 3301.34 | 3309.65 | 3287.33 | 0 |
| 1738085400 | 3310.54 | -5.91 | -0.18 | 3312.73 | 3336.01 | 3303.07 | 0 |
| 1737999000 | 3316.45 | -20.72 | -0.62 | 3302.08 | 3326.14 | 3283.25 | 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
