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 | 95.82 | 3.01814287514 | 3174.8 | 3279.33 | 3153.2 | 0 | 0 | IX |
| 4 | 175.33 | 5.66441270446 | 3095.29 | 3279.33 | 2902.68 | 0 | 0 | IX |
| 12 | -92.8 | -2.75909639593 | 3363.42 | 3525.58 | 2902.68 | 0 | 0 | IX |
| 26 | 40.61 | 1.25727164931 | 3230.01 | 3525.58 | 2902.68 | 0 | 0 | IX |
| 52 | 66.82 | 2.08564829265 | 3203.8 | 3525.58 | 2902.68 | 0 | 0 | IX |
| 156 | 66.82 | 2.08564829265 | 3203.8 | 3525.58 | 2902.68 | 0 | 0 | IX |
| 260 | 66.82 | 2.08564829265 | 3203.8 | 3525.58 | 2902.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3270.62 | 13.27 | 0.41 | 3264.69 | 3279.33 | 3257.45 | 0 |
| 1745512200 | 3257.35 | 13.27 | 0.41 | 3242.77 | 3259.55 | 3220.4699 | 0 |
| 1745425800 | 3244.08 | 57.04 | 1.79 | 3195.32 | 3265.15 | 3195.32 | 0 |
| 1745339400 | 3187.04 | 11.42 | 0.36 | 3174.8 | 3189.14 | 3153.2 | 0 |
| 1744907400 | 3175.62 | -3.35 | -0.11 | 3177.58 | 3179.52 | 3157.55 | 0 |
| 1744821000 | 3178.9699 | -7.48 | -0.23 | 3183.67 | 3183.67 | 3141.77 | 0 |
| 1744734600 | 3186.45 | 52.91 | 1.69 | 3140.33 | 3187.81 | 3140.33 | 0 |
| 1744648200 | 3133.54 | 191.98 | 6.53 | 3064.91 | 3145.17 | 3064.91 | 0 |
| 1744389000 | 2941.56 | 0 | 0.00 | 2941.56 | 2941.56 | 2941.56 | 0 |
| 1744302600 | 2941.56 | 0 | 0.00 | 2941.56 | 2941.56 | 2941.56 | 0 |
| 1744216200 | 2941.56 | -107.48 | -3.53 | 3033.29 | 3033.29 | 2906.63 | 0 |
| 1744129800 | 3049.04 | 81.38 | 2.74 | 2978.26 | 3081.11 | 2978.26 | 0 |
| 1744043400 | 2967.66 | -136.85 | -4.41 | 3095.29 | 3100.55 | 2902.68 | 0 |
| 1743784200 | 3104.51 | -167.66 | -5.12 | 3265.88 | 3265.88 | 3078.7 | 0 |
| 1743697800 | 3272.17 | -85.53 | -2.55 | 3348.53 | 3348.53 | 3263.68 | 0 |
| 1743611400 | 3357.7 | -16.84 | -0.50 | 3372.49 | 3372.49 | 3333.44 | 0 |
| 1743525000 | 3374.54 | 35.97 | 1.08 | 3342.9899 | 3381.96 | 3342.9899 | 0 |
| 1743438600 | 3338.57 | -52.08 | -1.54 | 3386.39 | 3386.39 | 3326.16 | 0 |
| 1743183000 | 3390.65 | -25.29 | -0.74 | 3415.84 | 3418.27 | 3380.34 | 0 |
| 1743096600 | 3415.94 | -12.12 | -0.35 | 3430.83 | 3430.83 | 3394.06 | 0 |
| 1743010200 | 3428.06 | -23.12 | -0.67 | 3450.86 | 3458.42 | 3425.96 | 0 |
| 1742923800 | 3451.18 | 22.84 | 0.67 | 3430.4 | 3466.4 | 3430.4 | 0 |
| 1742837400 | 3428.34 | -4.43 | -0.13 | 3437.18 | 3454.08 | 3420.23 | 0 |
| 1742578200 | 3432.77 | -20.01 | -0.58 | 3449.21 | 3449.21 | 3418.79 | 0 |
| 1742491800 | 3452.78 | -14.5 | -0.42 | 3467.14 | 3475.13 | 3432.94 | 0 |
| 1742405400 | 3467.28 | 6.24 | 0.18 | 3463.3 | 3471.81 | 3449.42 | 0 |
| 1742319000 | 3461.04 | 21.46 | 0.62 | 3440.92 | 3470.84 | 3440.92 | 0 |
| 1742232600 | 3439.58 | 27.51 | 0.81 | 3415.81 | 3442.14 | 3414.71 | 0 |
| 1741973400 | 3412.07 | 38.97 | 1.16 | 3376.27 | 3415.81 | 3369.74 | 0 |
| 1741887000 | 3373.1 | -5.87 | -0.17 | 3382.88 | 3399.14 | 3366.17 | 0 |
| 1741800600 | 3378.97 | 26.9 | 0.80 | 3356.93 | 3400.1 | 3356.93 | 0 |
| 1741714200 | 3352.07 | -56.43 | -1.66 | 3407.57 | 3414.03 | 3346.37 | 0 |
| 1741627800 | 3408.5 | -45.21 | -1.31 | 3458.85 | 3470.44 | 3404.81 | 0 |
| 1741368600 | 3453.71 | -18.42 | -0.53 | 3469.48 | 3469.48 | 3435.42 | 0 |
| 1741282200 | 3472.13 | 4.14 | 0.12 | 3474.55 | 3486.56 | 3440.24 | 0 |
| 1741195800 | 3467.99 | 32.8 | 0.95 | 3431.87 | 3497.59 | 3431.87 | 0 |
| 1741109400 | 3435.19 | -76.98 | -2.19 | 3507.84 | 3507.84 | 3432.46 | 0 |
| 1741023000 | 3512.17 | 36.72 | 1.06 | 3477.77 | 3525.58 | 3471.06 | 0 |
| 1740763800 | 3475.45 | -1.25 | -0.04 | 3471.31 | 3476.05 | 3445.29 | 0 |
| 1740677400 | 3476.7 | -15.35 | -0.44 | 3488.66 | 3488.66 | 3459 | 0 |
| 1740591000 | 3492.05 | 34.52 | 1.00 | 3459.57 | 3497.39 | 3459.57 | 0 |
| 1740504600 | 3457.53 | 4.03 | 0.12 | 3452.97 | 3475.85 | 3444.83 | 0 |
| 1740418200 | 3453.5 | -2.78 | -0.08 | 3455.13 | 3466.13 | 3436.18 | 0 |
| 1740159000 | 3456.28 | 17.85 | 0.52 | 3441.05 | 3461.72 | 3441.05 | 0 |
| 1740072600 | 3438.43 | -5.31 | -0.15 | 3445.31 | 3457.7 | 3434.05 | 0 |
| 1739986200 | 3443.74 | -31.37 | -0.90 | 3473.22 | 3478.24 | 3437.68 | 0 |
| 1739899800 | 3475.11 | 10.1 | 0.29 | 3468.04 | 3480.03 | 3460.1 | 0 |
| 1739813400 | 3465.01 | 19.24 | 0.56 | 3446.15 | 3466.25 | 3446.15 | 0 |
| 1739554200 | 3445.77 | -5.77 | -0.17 | 3452.06 | 3459.23 | 3440.76 | 0 |
| 1739467800 | 3451.54 | 38.48 | 1.13 | 3416.4 | 3452.87 | 3416.4 | 0 |
| 1739381400 | 3413.06 | 3.21 | 0.09 | 3410.26 | 3418.94 | 3396.88 | 0 |
| 1739295000 | 3409.85 | 7.18 | 0.21 | 3398.88 | 3411.98 | 3397.11 | 0 |
| 1739208600 | 3402.67 | 19.94 | 0.59 | 3385.34 | 3406.3 | 3385.34 | 0 |
| 1738949400 | 3382.73 | -13.84 | -0.41 | 3394.61 | 3400.55 | 3378.76 | 0 |
| 1738863000 | 3396.57 | 38.88 | 1.16 | 3359.95 | 3400.26 | 3359.95 | 0 |
| 1738776600 | 3357.69 | 15.66 | 0.47 | 3341.04 | 3357.96 | 3335.5 | 0 |
| 1738690200 | 3342.03 | 7.41 | 0.22 | 3335.66 | 3344.21 | 3313 | 0 |
| 1738603800 | 3334.62 | -29.7 | -0.88 | 3360.81 | 3360.81 | 3308.42 | 0 |
| 1738344600 | 3364.32 | 4.61 | 0.14 | 3363.42 | 3379.65 | 3360.33 | 0 |
| 1738258200 | 3359.71 | 28.96 | 0.87 | 3332.02 | 3361.23 | 3332.02 | 0 |
| 1738171800 | 3330.75 | 16.31 | 0.49 | 3317.64 | 3338.94 | 3317.64 | 0 |
| 1738085400 | 3314.44 | 12.26 | 0.37 | 3304.98 | 3327.4899 | 3304.98 | 0 |
| 1737999000 | 3302.18 | -2.96 | -0.09 | 3306.02 | 3308.18 | 3277.2199 | 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
