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 | 76.06 | 2.50684719306 | 3034.09 | 3117.95 | 2967.23 | 0 | 0 | IX |
| 4 | 156.24 | 5.28926067483 | 2953.91 | 3117.95 | 2932.98 | 0 | 0 | IX |
| 12 | 82.59 | 2.72793933068 | 3027.56 | 3117.95 | 2853.62 | 0 | 0 | IX |
| 26 | -18.86 | -0.60274655562 | 3129.01 | 3186.29 | 2853.62 | 0 | 0 | IX |
| 52 | 123.19 | 4.12426011731 | 2986.96 | 3418.41 | 2853.62 | 0 | 0 | IX |
| 156 | 255.07 | 8.933900276 | 2855.08 | 3418.41 | 2671.01 | 0 | 0 | IX |
| 260 | 255.07 | 8.933900276 | 2855.08 | 3418.41 | 2671.01 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3110.15 | 32.41 | 1.05 | 3095.17 | 3117.95 | 3090.01 | 0 |
| 1737048600 | 3077.7399 | 64.5 | 2.14 | 3062.54 | 3079.52 | 3051.8 | 0 |
| 1736962200 | 3013.2399 | 18.61 | 0.62 | 3002.08 | 3035.52 | 2993.25 | 0 |
| 1736875800 | 2994.63 | 4.99 | 0.17 | 3022.39 | 3026.91 | 2994.63 | 0 |
| 1736789400 | 2989.64 | -16.6 | -0.55 | 2993.9 | 2995.84 | 2967.23 | 0 |
| 1736530200 | 3006.2399 | -26.05 | -0.86 | 3034.09 | 3042.88 | 3001.17 | 0 |
| 1736443800 | 3032.29 | 19.04 | 0.63 | 3001.6 | 3039.6 | 2998.83 | 0 |
| 1736357400 | 3013.25 | -17.11 | -0.56 | 3027.13 | 3034.16 | 2994.45 | 0 |
| 1736271000 | 3030.36 | 11.2 | 0.37 | 3020.3 | 3042.21 | 3010.57 | 0 |
| 1736184600 | 3019.16 | 69.26 | 2.35 | 2961.63 | 3022.88 | 2958.35 | 0 |
| 1735925400 | 2949.9 | -52.1 | -1.74 | 2997.67 | 2997.81 | 2946.4 | 0 |
| 1735839000 | 3002 | 6.35 | 0.21 | 2993.7 | 3004.91 | 2960.21 | 0 |
| 1735666200 | 2995.65 | 24.48 | 0.82 | 2960.17 | 2996.54 | 2958.95 | 0 |
| 1735579800 | 2971.17 | -21.21 | -0.71 | 2980.2199 | 2996.39 | 2965.33 | 0 |
| 1735320600 | 2992.38 | 24.69 | 0.83 | 2968.26 | 2992.38 | 2963.5 | 0 |
| 1735061400 | 2967.69 | 5 | 0.17 | 2973.45 | 2980.58 | 2967.69 | 0 |
| 1734975000 | 2962.69 | -1.31 | -0.04 | 2955.59 | 2972.1 | 2945.27 | 0 |
| 1734715800 | 2964 | -8.13 | -0.27 | 2953.91 | 2972.44 | 2932.98 | 0 |
| 1734629400 | 2972.13 | -40.46 | -1.34 | 2967.91 | 2985.96 | 2958.26 | 0 |
| 1734543000 | 3012.59 | 5.17 | 0.17 | 3015.84 | 3019.58 | 3003.42 | 0 |
| 1734456600 | 3007.42 | 11.95 | 0.40 | 2985.88 | 3014.69 | 2983.09 | 0 |
| 1734370200 | 2995.4699 | -19.25 | -0.64 | 3002.62 | 3007.39 | 2988.04 | 0 |
| 1734111000 | 3014.7199 | -10 | -0.33 | 3018.08 | 3036.52 | 3006.05 | 0 |
| 1734024600 | 3024.7199 | 1.28 | 0.04 | 3035.48 | 3036.02 | 3015.7399 | 0 |
| 1733938200 | 3023.44 | 16.32 | 0.54 | 2998.56 | 3030.45 | 2995.84 | 0 |
| 1733851800 | 3007.12 | -34.72 | -1.14 | 3030.13 | 3033.11 | 3002.66 | 0 |
| 1733765400 | 3041.84 | 16.14 | 0.53 | 3047.37 | 3054.46 | 3029.05 | 0 |
| 1733506200 | 3025.7 | 46.11 | 1.55 | 2981.08 | 3035.38 | 2981.08 | 0 |
| 1733419800 | 2979.59 | -0.82 | -0.03 | 2971.37 | 2988.25 | 2969.06 | 0 |
| 1733333400 | 2980.41 | 20.45 | 0.69 | 2967.42 | 2986.12 | 2963.76 | 0 |
| 1733247000 | 2959.96 | 12.36 | 0.42 | 2958.84 | 2983.5 | 2947.07 | 0 |
| 1733160600 | 2947.6 | 14.8 | 0.50 | 2912.45 | 2954.33 | 2909.41 | 0 |
| 1732901400 | 2932.8 | 16.9 | 0.58 | 2912.69 | 2935.3 | 2907.42 | 0 |
| 1732815000 | 2915.9 | 14.29 | 0.49 | 2912.88 | 2928.39 | 2911.64 | 0 |
| 1732728600 | 2901.61 | -10.23 | -0.35 | 2893.04 | 2908.9699 | 2880.9699 | 0 |
| 1732642200 | 2911.84 | -16.66 | -0.57 | 2909.3 | 2934.98 | 2903.31 | 0 |
| 1732555800 | 2928.5 | 13.74 | 0.47 | 2948.33 | 2950.12 | 2917.42 | 0 |
| 1732296600 | 2914.76 | 26.38 | 0.91 | 2901.63 | 2921.6 | 2870.96 | 0 |
| 1732210200 | 2888.38 | 6.63 | 0.23 | 2877.55 | 2891.96 | 2853.62 | 0 |
| 1732123800 | 2881.75 | -13.43 | -0.46 | 2911.6 | 2919.38 | 2878.42 | 0 |
| 1732037400 | 2895.18 | -22.26 | -0.76 | 2923.76 | 2925.54 | 2858.77 | 0 |
| 1731951000 | 2917.44 | -4.44 | -0.15 | 2923.25 | 2925.16 | 2902.1 | 0 |
| 1731691800 | 2921.88 | -29.35 | -0.99 | 2924.61 | 2948.36 | 2913.9899 | 0 |
| 1731605400 | 2951.23 | -55.09 | -1.83 | 2913.73 | 2953.57 | 2912.66 | 0 |
| 1731519000 | 3006.32 | 0 | 0.00 | 3006.32 | 3006.32 | 3006.32 | 0 |
| 1731432600 | 3006.32 | 0 | 0.00 | 3006.32 | 3006.32 | 3006.32 | 0 |
| 1731346200 | 3006.32 | 34.61 | 1.16 | 2995.17 | 3019.13 | 2992.42 | 0 |
| 1731087000 | 2971.71 | -37.65 | -1.25 | 3014.84 | 3016.2199 | 2965.5 | 0 |
| 1731000600 | 3009.36 | 36.62 | 1.23 | 2970.12 | 3015.44 | 2962.75 | 0 |
| 1730914200 | 2972.7399 | -12.84 | -0.43 | 3005.8 | 3053.7 | 2961 | 0 |
| 1730827800 | 2985.58 | 18.12 | 0.61 | 2969.69 | 2988.7399 | 2960.67 | 0 |
| 1730741400 | 2967.46 | -23.5 | -0.79 | 2976.13 | 2998.58 | 2966.83 | 0 |
| 1730482200 | 2990.96 | 26.06 | 0.88 | 2969.78 | 3000.45 | 2967.63 | 0 |
| 1730395800 | 2964.9 | -33.43 | -1.11 | 2989.95 | 2996.43 | 2952.73 | 0 |
| 1730309400 | 2998.33 | -36.82 | -1.21 | 3018.32 | 3019.36 | 2976.41 | 0 |
| 1730223000 | 3035.15 | -18.34 | -0.60 | 3068.06 | 3077.07 | 3034.1 | 0 |
| 1730136600 | 3053.4899 | 25.6 | 0.85 | 3048.1 | 3065.9 | 3030.2399 | 0 |
| 1729873800 | 3027.89 | 0.47 | 0.02 | 3027.56 | 3034.87 | 3010.87 | 0 |
| 1729787400 | 3027.42 | 4.6 | 0.15 | 3029.37 | 3048.84 | 3027.42 | 0 |
| 1729701000 | 3022.82 | -16.43 | -0.54 | 3020.4699 | 3040.07 | 3009.21 | 0 |
| 1729614600 | 3039.25 | -1.49 | -0.05 | 3034.91 | 3046.9 | 3014.35 | 0 |
| 1729528200 | 3040.7399 | -37.89 | -1.23 | 3066.06 | 3081.03 | 3037.2199 | 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
