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 | 69.9 | 2.82984494555 | 2470.1 | 2548.83 | 2469.95 | 0 | 0 | IX |
| 4 | 111.69 | 4.59949512212 | 2428.31 | 2548.83 | 2422.62 | 0 | 0 | IX |
| 12 | 235.64 | 10.2258327692 | 2304.36 | 2548.83 | 2251.58 | 0 | 0 | IX |
| 26 | 168.86 | 7.12146899803 | 2371.14 | 2548.83 | 2230.82 | 0 | 0 | IX |
| 52 | -26.51 | -1.03292019123 | 2566.51 | 2693.6 | 2230.82 | 0 | 0 | IX |
| 156 | 245.15 | 10.6826154215 | 2294.85 | 2693.6 | 2121.84 | 0 | 0 | IX |
| 260 | 245.15 | 10.6826154215 | 2294.85 | 2693.6 | 2121.84 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2535.89 | 5.73 | 0.23 | 2535.02 | 2548.83 | 2530.64 | 0 |
| 1739467800 | 2530.16 | 42.84 | 1.72 | 2518.78 | 2534.03 | 2507.03 | 0 |
| 1739381400 | 2487.32 | 0 | 0.00 | 2487.32 | 2487.32 | 2487.32 | 0 |
| 1739295000 | 2487.32 | 3.35 | 0.13 | 2483.53 | 2490.44 | 2476.4699 | 0 |
| 1739208600 | 2483.9699 | 14.51 | 0.59 | 2470.1 | 2485.86 | 2469.95 | 0 |
| 1738949400 | 2469.46 | -22.1 | -0.89 | 2481.39 | 2489.2 | 2464.2 | 0 |
| 1738863000 | 2491.56 | 29.59 | 1.20 | 2467.48 | 2496.23 | 2463.23 | 0 |
| 1738776600 | 2461.9699 | -7.26 | -0.29 | 2460.2399 | 2464.85 | 2451.9 | 0 |
| 1738690200 | 2469.23 | 2.62 | 0.11 | 2467.67 | 2476.12 | 2446.41 | 0 |
| 1738603800 | 2466.61 | -31.86 | -1.28 | 2446.7199 | 2474.61 | 2442.73 | 0 |
| 1738344600 | 2498.4699 | 3.56 | 0.14 | 2498.18 | 2513.95 | 2491.87 | 0 |
| 1738258200 | 2494.91 | 21.57 | 0.87 | 2482.73 | 2497.82 | 2480.05 | 0 |
| 1738171800 | 2473.34 | -12.81 | -0.52 | 2479.15 | 2485.39 | 2468.63 | 0 |
| 1738085400 | 2486.15 | -4.53 | -0.18 | 2487.79 | 2505.27 | 2480.54 | 0 |
| 1737999000 | 2490.68 | -15.81 | -0.63 | 2479.88 | 2497.95 | 2465.7399 | 0 |
| 1737739800 | 2506.4899 | 13.14 | 0.53 | 2515.76 | 2527.63 | 2498.23 | 0 |
| 1737653400 | 2493.35 | 19.28 | 0.78 | 2479.27 | 2493.7399 | 2470.59 | 0 |
| 1737567000 | 2474.07 | 40.53 | 1.67 | 2454.33 | 2484.37 | 2451.39 | 0 |
| 1737480600 | 2433.54 | 0 | 0.00 | 2433.54 | 2433.54 | 2433.54 | 0 |
| 1737394200 | 2433.54 | 7.38 | 0.30 | 2428.31 | 2442.7399 | 2422.62 | 0 |
| 1737135000 | 2426.16 | 25.22 | 1.05 | 2414.4699 | 2432.2399 | 2410.45 | 0 |
| 1737048600 | 2400.94 | 50.25 | 2.14 | 2389.08 | 2402.33 | 2380.71 | 0 |
| 1736962200 | 2350.69 | 14.45 | 0.62 | 2341.98 | 2368.07 | 2335.1 | 0 |
| 1736875800 | 2336.2399 | 3.76 | 0.16 | 2357.89 | 2361.42 | 2336.2399 | 0 |
| 1736789400 | 2332.48 | -13.15 | -0.56 | 2335.81 | 2337.32 | 2315 | 0 |
| 1736530200 | 2345.63 | -20.39 | -0.86 | 2367.36 | 2374.2199 | 2341.67 | 0 |
| 1736443800 | 2366.02 | 14.8 | 0.63 | 2342.08 | 2371.7199 | 2339.91 | 0 |
| 1736357400 | 2351.2199 | -13.43 | -0.57 | 2362.06 | 2367.55 | 2336.56 | 0 |
| 1736271000 | 2364.65 | 8.68 | 0.37 | 2356.79 | 2373.89 | 2349.2 | 0 |
| 1736184600 | 2355.9699 | 53.87 | 2.34 | 2311.07 | 2358.87 | 2308.51 | 0 |
| 1735925400 | 2302.1 | -40.73 | -1.74 | 2339.39 | 2339.5 | 2299.37 | 0 |
| 1735839000 | 2342.83 | 4.82 | 0.21 | 2336.35 | 2345.1 | 2310.2199 | 0 |
| 1735666200 | 2338.01 | 19.05 | 0.82 | 2310.31 | 2338.7 | 2309.36 | 0 |
| 1735579800 | 2318.96 | -16.74 | -0.72 | 2326.02 | 2338.64 | 2314.4 | 0 |
| 1735320600 | 2335.7 | 19.07 | 0.82 | 2316.88 | 2335.7 | 2313.16 | 0 |
| 1735061400 | 2316.63 | 3.85 | 0.17 | 2321.12 | 2326.68 | 2316.63 | 0 |
| 1734975000 | 2312.78 | -1.22 | -0.05 | 2307.2399 | 2320.13 | 2299.19 | 0 |
| 1734715800 | 2314 | -6.42 | -0.28 | 2306.12 | 2320.58 | 2289.77 | 0 |
| 1734629400 | 2320.42 | -31.77 | -1.35 | 2317.12 | 2331.21 | 2309.59 | 0 |
| 1734543000 | 2352.19 | 3.98 | 0.17 | 2354.7199 | 2357.65 | 2345.03 | 0 |
| 1734456600 | 2348.21 | 9.26 | 0.40 | 2331.39 | 2353.89 | 2329.21 | 0 |
| 1734370200 | 2338.95 | -15.24 | -0.65 | 2344.53 | 2348.26 | 2333.14 | 0 |
| 1734111000 | 2354.19 | -7.87 | -0.33 | 2356.81 | 2371.2199 | 2347.42 | 0 |
| 1734024600 | 2362.06 | 0.93 | 0.04 | 2370.4699 | 2370.89 | 2355.05 | 0 |
| 1733938200 | 2361.13 | 12.68 | 0.54 | 2341.7 | 2366.61 | 2339.57 | 0 |
| 1733851800 | 2348.45 | -27.18 | -1.14 | 2366.42 | 2368.7399 | 2344.96 | 0 |
| 1733765400 | 2375.63 | 12.41 | 0.53 | 2379.95 | 2385.4899 | 2365.64 | 0 |
| 1733506200 | 2363.2199 | 35.95 | 1.54 | 2328.37 | 2370.78 | 2328.37 | 0 |
| 1733419800 | 2327.27 | -0.7 | -0.03 | 2320.84 | 2334.03 | 2319.04 | 0 |
| 1733333400 | 2327.9699 | 15.91 | 0.69 | 2317.82 | 2332.43 | 2314.9699 | 0 |
| 1733247000 | 2312.06 | 9.25 | 0.40 | 2311.18 | 2330.45 | 2301.9899 | 0 |
| 1733160600 | 2302.81 | 10.84 | 0.47 | 2275.34 | 2308.07 | 2272.96 | 0 |
| 1732901400 | 2291.9699 | 13.15 | 0.58 | 2276.25 | 2293.92 | 2272.14 | 0 |
| 1732815000 | 2278.82 | 11.1 | 0.49 | 2276.4699 | 2288.58 | 2275.4899 | 0 |
| 1732728600 | 2267.7199 | -8.06 | -0.35 | 2261.02 | 2273.4699 | 2251.58 | 0 |
| 1732642200 | 2275.78 | -13.08 | -0.57 | 2273.79 | 2293.86 | 2269.1 | 0 |
| 1732555800 | 2288.86 | 10.3 | 0.45 | 2304.36 | 2305.76 | 2280.19 | 0 |
| 1732296600 | 2278.56 | 20.56 | 0.91 | 2268.29 | 2283.9 | 2244.32 | 0 |
| 1732210200 | 2258 | 5.12 | 0.23 | 2249.53 | 2260.8 | 2230.82 | 0 |
| 1732123800 | 2252.88 | -10.55 | -0.47 | 2276.21 | 2282.29 | 2250.27 | 0 |
| 1732037400 | 2263.43 | -17.47 | -0.77 | 2285.78 | 2287.17 | 2234.9699 | 0 |
| 1731951000 | 2280.9 | -3.66 | -0.16 | 2285.45 | 2286.93 | 2268.9 | 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
