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 | 518.23 | 3.27058242912 | 15845.19 | 16482.5 | 15833.82 | 0 | 0 | IX |
| 4 | -1569.97 | -8.75445189114 | 17933.39 | 17997.9 | 15660.84 | 0 | 0 | IX |
| 12 | -480 | -2.84977753924 | 16843.42 | 18278.82 | 15660.84 | 0 | 0 | IX |
| 26 | 1720.55 | 11.7500872438 | 14642.87 | 18278.82 | 14642.87 | 0 | 0 | IX |
| 52 | 2536.72 | 18.3465324336 | 13826.7 | 18278.82 | 12857.02 | 0 | 0 | IX |
| 156 | 6390.23 | 64.0740826155 | 9973.19 | 18278.82 | 9863.13 | 0 | 0 | IX |
| 260 | 6390.23 | 64.0740826155 | 9973.19 | 18278.82 | 9863.13 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 16329.73 | -36.5 | -0.22 | 16344.46 | 16364.58 | 16165.69 | 0 |
| 1742491800 | 16366.23 | 9.07 | 0.06 | 16416.45 | 16482.5 | 16345.44 | 0 |
| 1742405400 | 16357.16 | 137.71 | 0.85 | 16259.94 | 16391.59 | 16211.84 | 0 |
| 1742319000 | 16219.45 | -75.76 | -0.46 | 16322.87 | 16402.869 | 16182.33 | 0 |
| 1742232600 | 16295.21 | 148.65 | 0.92 | 16262.6 | 16351.49 | 16242.94 | 0 |
| 1741973400 | 16146.56 | 354.11 | 2.24 | 15845.19 | 16172.68 | 15833.82 | 0 |
| 1741887000 | 15792.45 | -185.07 | -1.16 | 16002.12 | 16031.02 | 15779.8 | 0 |
| 1741800600 | 15977.52 | 308.2 | 1.97 | 15761.98 | 16040.18 | 15740.9 | 0 |
| 1741714200 | 15669.32 | -273.86 | -1.72 | 15814.42 | 15876.1 | 15660.84 | 0 |
| 1741627800 | 15943.18 | -218.54 | -1.35 | 16362.67 | 16392.08 | 15929.14 | 0 |
| 1741368600 | 16161.72 | -358.69 | -2.17 | 16348.13 | 16348.75 | 16098.35 | 0 |
| 1741282200 | 16520.41 | -76.56 | -0.46 | 16773.52 | 16827.9 | 16492.919 | 0 |
| 1741195800 | 16596.97 | -69.52 | -0.42 | 16583.869 | 16685.009 | 16514.88 | 0 |
| 1741109400 | 16666.49 | -505.07 | -2.94 | 16920 | 16920 | 16532.73 | 0 |
| 1741023000 | 17171.56 | 242.57 | 1.43 | 17097.36 | 17253.77 | 17063.52 | 0 |
| 1740763800 | 16928.99 | -417.18 | -2.41 | 16999.41 | 16999.41 | 16777.46 | 0 |
| 1740677400 | 17346.17 | -15.87 | -0.09 | 17332.07 | 17471.26 | 17196.93 | 0 |
| 1740591000 | 17362.04 | 161.83 | 0.94 | 17188.17 | 17391.45 | 17160.01 | 0 |
| 1740504600 | 17200.21 | -337.34 | -1.92 | 17386.84 | 17399.52 | 17088.96 | 0 |
| 1740418200 | 17537.55 | -309.98 | -1.74 | 17635.7 | 17672.3 | 17382.97 | 0 |
| 1740159000 | 17847.53 | -32.72 | -0.18 | 17933.39 | 17997.9 | 17838.79 | 0 |
| 1740072600 | 17880.25 | -334.4 | -1.84 | 18130.28 | 18164.87 | 17838.18 | 0 |
| 1739986200 | 18214.65 | 24.09 | 0.13 | 18241.91 | 18278.82 | 18128.49 | 0 |
| 1739899800 | 18190.56 | 134.16 | 0.74 | 18093.99 | 18230.86 | 18080.92 | 0 |
| 1739813400 | 18056.4 | 187.9 | 1.05 | 17983.4 | 18067.02 | 17983.4 | 0 |
| 1739554200 | 17868.5 | 13.85 | 0.08 | 17918.86 | 17940.11 | 17858.98 | 0 |
| 1739467800 | 17854.65 | 194.73 | 1.10 | 17708.2 | 17896.76 | 17707.28 | 0 |
| 1739381400 | 17659.92 | -84.23 | -0.47 | 17715.02 | 17756.94 | 17622.81 | 0 |
| 1739295000 | 17744.15 | -91.11 | -0.51 | 17868.99 | 17884.18 | 17699.79 | 0 |
| 1739208600 | 17835.26 | 128.8 | 0.73 | 17661.06 | 17861.81 | 17639.78 | 0 |
| 1738949400 | 17706.46 | 90.13 | 0.51 | 17664.36 | 17780.95 | 17639.17 | 0 |
| 1738863000 | 17616.33 | 206.73 | 1.19 | 17508.06 | 17666.65 | 17508.06 | 0 |
| 1738776600 | 17409.6 | 76.72 | 0.44 | 17359.9 | 17418.12 | 17279.77 | 0 |
| 1738690200 | 17332.88 | 152.4 | 0.89 | 17181.54 | 17398.67 | 17134.38 | 0 |
| 1738603800 | 17180.48 | -173.61 | -1.00 | 17341.05 | 17341.05 | 17031.16 | 0 |
| 1738344600 | 17354.09 | 266.37 | 1.56 | 17220.17 | 17417.18 | 17220.17 | 0 |
| 1738258200 | 17087.72 | 106.1 | 0.62 | 16974.17 | 17158.93 | 16953.16 | 0 |
| 1738171800 | 16981.62 | 95.09 | 0.56 | 16989.36 | 17067.84 | 16934.69 | 0 |
| 1738085400 | 16886.53 | 146.55 | 0.88 | 16715.66 | 16894.57 | 16669.98 | 0 |
| 1737999000 | 16739.98 | -394.3 | -2.30 | 17104.17 | 17104.17 | 16688.79 | 0 |
| 1737739800 | 17134.28 | -52.65 | -0.31 | 17222.64 | 17231.23 | 17119.61 | 0 |
| 1737653400 | 17186.93 | 7.25 | 0.04 | 17212.62 | 17217.17 | 17144.35 | 0 |
| 1737567000 | 17179.68 | 250.64 | 1.48 | 17010.48 | 17188.06 | 16995.64 | 0 |
| 1737480600 | 16929.04 | 72.6 | 0.43 | 16855.28 | 16946.65 | 16851.02 | 0 |
| 1737394200 | 16856.44 | -67.79 | -0.40 | 16912.88 | 16929.45 | 16804.62 | 0 |
| 1737135000 | 16924.23 | 111.87 | 0.67 | 16772.11 | 16933.83 | 16762.65 | 0 |
| 1737048600 | 16812.36 | 116.41 | 0.70 | 16722.169 | 16827.93 | 16722.169 | 0 |
| 1736962200 | 16695.95 | 288.7 | 1.76 | 16436.99 | 16714.36 | 16426.49 | 0 |
| 1736875800 | 16407.25 | -76.39 | -0.46 | 16436.599 | 16556.99 | 16391.82 | 0 |
| 1736789400 | 16483.64 | -78.77 | -0.48 | 16607.81 | 16616.189 | 16417.98 | 0 |
| 1736530200 | 16562.41 | -153.23 | -0.92 | 16681.27 | 16766.52 | 16513.259 | 0 |
| 1736443800 | 16715.64 | 95.93 | 0.58 | 16713.009 | 16722.83 | 16680.58 | 0 |
| 1736357400 | 16619.71 | -89.54 | -0.54 | 16683.91 | 16752.849 | 16610.73 | 0 |
| 1736271000 | 16709.25 | -76.4 | -0.46 | 16774.689 | 16852.15 | 16649.419 | 0 |
| 1736184600 | 16785.65 | 66.62 | 0.40 | 16695.169 | 16839.51 | 16614.84 | 0 |
| 1735925400 | 16719.029 | 96.59 | 0.58 | 16621.47 | 16751.39 | 16579.939 | 0 |
| 1735839000 | 16622.439 | 70.3 | 0.42 | 16524.21 | 16719.72 | 16513.04 | 0 |
| 1735666200 | 16552.14 | -45.47 | -0.27 | 16545.63 | 16620.849 | 16527.029 | 0 |
| 1735579800 | 16597.61 | -44.95 | -0.27 | 16655.74 | 16701.279 | 16453.38 | 0 |
| 1735320600 | 16642.56 | -122.64 | -0.73 | 16843.42 | 16872.17 | 16608.279 | 0 |
| 1735061400 | 16765.2 | 138.29 | 0.83 | 16670.39 | 16772.24 | 16651.21 | 0 |
| 1734975000 | 16626.91 | 16.9 | 0.10 | 16593.279 | 16656.21 | 16549.15 | 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
