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 | -16.15 | -0.552726326885 | 2921.88 | 2941.05 | 2875.79 | 0 | 0 | IX |
| 4 | 0.5 | 0.0172103413499 | 2905.23 | 2965.26 | 2840.99 | 0 | 0 | IX |
| 12 | 202.13 | 7.47632785915 | 2703.6 | 2965.26 | 2659.81 | 0 | 0 | IX |
| 26 | 105.84 | 3.78014850583 | 2799.89 | 2965.26 | 2589.27 | 0 | 0 | IX |
| 52 | -121.99 | -4.0291044086 | 3027.72 | 3110.25 | 2589.27 | 0 | 0 | IX |
| 156 | 290.31 | 11.0999380597 | 2615.42 | 3110.25 | 2436.27 | 0 | 0 | IX |
| 260 | 290.31 | 11.0999380597 | 2615.42 | 3110.25 | 2436.27 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2905.73 | 1.17 | 0.04 | 2882.56 | 2905.73 | 2875.79 | 0 |
| 1740677400 | 2904.56 | -21.5 | -0.73 | 2906.4 | 2915.26 | 2882.71 | 0 |
| 1740591000 | 2926.06 | 35.29 | 1.22 | 2913.9899 | 2941.05 | 2907.9 | 0 |
| 1740504600 | 2890.77 | -17.15 | -0.59 | 2900.55 | 2907.7 | 2885.82 | 0 |
| 1740418200 | 2907.92 | -23.15 | -0.79 | 2923.01 | 2929.88 | 2895.78 | 0 |
| 1740159000 | 2931.07 | 9.73 | 0.33 | 2921.88 | 2940.98 | 2920.09 | 0 |
| 1740072600 | 2921.34 | 4.52 | 0.15 | 2933.7 | 2940.4 | 2915.76 | 0 |
| 1739986200 | 2916.82 | -36.91 | -1.25 | 2954.11 | 2954.11 | 2912.5 | 0 |
| 1739899800 | 2953.73 | -2.07 | -0.07 | 2962.87 | 2964.51 | 2940.21 | 0 |
| 1739813400 | 2955.8 | 5.58 | 0.19 | 2951.59 | 2958.58 | 2945.39 | 0 |
| 1739554200 | 2950.2199 | 6.75 | 0.23 | 2949.2 | 2965.26 | 2944.1 | 0 |
| 1739467800 | 2943.4699 | 50 | 1.73 | 2930.2199 | 2947.9699 | 2916.56 | 0 |
| 1739381400 | 2893.4699 | 0 | 0.00 | 2893.4699 | 2893.4699 | 2893.4699 | 0 |
| 1739295000 | 2893.4699 | 3.97 | 0.14 | 2889.07 | 2897.1 | 2880.85 | 0 |
| 1739208600 | 2889.5 | 17.12 | 0.60 | 2873.36 | 2891.7 | 2873.19 | 0 |
| 1738949400 | 2872.38 | -25.63 | -0.88 | 2886.25 | 2895.34 | 2866.26 | 0 |
| 1738863000 | 2898.01 | 34.49 | 1.20 | 2870 | 2903.43 | 2865.05 | 0 |
| 1738776600 | 2863.52 | -8.36 | -0.29 | 2861.5 | 2866.86 | 2851.8 | 0 |
| 1738690200 | 2871.88 | 3.13 | 0.11 | 2870.07 | 2879.89 | 2845.34 | 0 |
| 1738603800 | 2868.75 | -36.81 | -1.27 | 2845.62 | 2878.06 | 2840.9899 | 0 |
| 1738344600 | 2905.56 | 4.21 | 0.15 | 2905.23 | 2923.56 | 2897.89 | 0 |
| 1738258200 | 2901.35 | 25.16 | 0.87 | 2887.19 | 2904.73 | 2884.07 | 0 |
| 1738171800 | 2876.19 | -14.81 | -0.51 | 2882.94 | 2890.2 | 2870.71 | 0 |
| 1738085400 | 2891 | -5.18 | -0.18 | 2892.91 | 2913.2399 | 2884.4699 | 0 |
| 1737999000 | 2896.18 | -18.16 | -0.62 | 2883.63 | 2904.65 | 2867.19 | 0 |
| 1737739800 | 2914.34 | 15.36 | 0.53 | 2925.11 | 2938.91 | 2904.7199 | 0 |
| 1737653400 | 2898.98 | 22.5 | 0.78 | 2882.61 | 2899.43 | 2872.51 | 0 |
| 1737567000 | 2876.48 | 47.27 | 1.67 | 2853.53 | 2888.46 | 2850.11 | 0 |
| 1737480600 | 2829.21 | 0 | 0.00 | 2829.21 | 2829.21 | 2829.21 | 0 |
| 1737394200 | 2829.21 | 8.81 | 0.31 | 2823.12 | 2839.9 | 2816.51 | 0 |
| 1737135000 | 2820.4 | 29.4 | 1.05 | 2806.81 | 2827.46 | 2802.13 | 0 |
| 1737048600 | 2791 | 58.48 | 2.14 | 2777.2199 | 2792.61 | 2767.48 | 0 |
| 1736962200 | 2732.52 | 16.88 | 0.62 | 2722.39 | 2752.7199 | 2714.39 | 0 |
| 1736875800 | 2715.64 | 4.44 | 0.16 | 2740.81 | 2744.9 | 2715.64 | 0 |
| 1736789400 | 2711.2 | -15.05 | -0.55 | 2715.06 | 2716.82 | 2690.88 | 0 |
| 1736530200 | 2726.25 | -23.63 | -0.86 | 2751.51 | 2759.48 | 2721.65 | 0 |
| 1736443800 | 2749.88 | 17.27 | 0.63 | 2722.05 | 2756.5 | 2719.53 | 0 |
| 1736357400 | 2732.61 | -15.52 | -0.56 | 2745.2 | 2751.58 | 2715.56 | 0 |
| 1736271000 | 2748.13 | 10.16 | 0.37 | 2739.01 | 2758.87 | 2730.18 | 0 |
| 1736184600 | 2737.9699 | 62.81 | 2.35 | 2685.79 | 2741.34 | 2682.82 | 0 |
| 1735925400 | 2675.16 | -47.25 | -1.74 | 2718.48 | 2718.61 | 2671.98 | 0 |
| 1735839000 | 2722.41 | 5.76 | 0.21 | 2714.88 | 2725.05 | 2684.51 | 0 |
| 1735666200 | 2716.65 | 22.2 | 0.82 | 2684.4699 | 2717.46 | 2683.37 | 0 |
| 1735579800 | 2694.45 | -19.23 | -0.71 | 2702.66 | 2717.32 | 2689.16 | 0 |
| 1735320600 | 2713.68 | 22.38 | 0.83 | 2691.81 | 2713.68 | 2687.5 | 0 |
| 1735061400 | 2691.3 | 4.54 | 0.17 | 2696.52 | 2702.98 | 2691.3 | 0 |
| 1734975000 | 2686.76 | -1.19 | -0.04 | 2680.33 | 2695.29 | 2670.9699 | 0 |
| 1734715800 | 2687.95 | -7.38 | -0.27 | 2678.79 | 2695.6 | 2659.81 | 0 |
| 1734629400 | 2695.33 | -36.83 | -1.35 | 2691.5 | 2707.87 | 2682.76 | 0 |
| 1734543000 | 2732.16 | 4.69 | 0.17 | 2735.1 | 2738.5 | 2723.84 | 0 |
| 1734456600 | 2727.4699 | 10.84 | 0.40 | 2707.93 | 2734.07 | 2705.4 | 0 |
| 1734370200 | 2716.63 | -17.48 | -0.64 | 2723.11 | 2727.45 | 2709.89 | 0 |
| 1734111000 | 2734.11 | -9.07 | -0.33 | 2737.15 | 2753.88 | 2726.2399 | 0 |
| 1734024600 | 2743.18 | 1.16 | 0.04 | 2752.94 | 2753.42 | 2735.04 | 0 |
| 1733938200 | 2742.02 | 14.8 | 0.54 | 2719.46 | 2748.38 | 2716.9899 | 0 |
| 1733851800 | 2727.2199 | -31.49 | -1.14 | 2748.09 | 2750.78 | 2723.17 | 0 |
| 1733765400 | 2758.71 | 14.64 | 0.53 | 2763.7199 | 2770.15 | 2747.1 | 0 |
| 1733506200 | 2744.07 | 41.82 | 1.55 | 2703.6 | 2752.85 | 2703.6 | 0 |
| 1733419800 | 2702.25 | -0.74 | -0.03 | 2694.79 | 2710.1 | 2692.7 | 0 |
| 1733333400 | 2702.9899 | 18.55 | 0.69 | 2691.21 | 2708.18 | 2687.89 | 0 |
| 1733247000 | 2684.44 | 10.8 | 0.40 | 2683.43 | 2705.79 | 2672.76 | 0 |
| 1733160600 | 2673.64 | 12.81 | 0.48 | 2641.7399 | 2679.7399 | 2638.98 | 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
