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 | 16.31 | 0.807605654725 | 2019.55 | 2037.5 | 1984.58 | 0 | 0 | IX |
| 4 | 31.18 | 1.55536045653 | 2004.68 | 2037.5 | 1954.46 | 0 | 0 | IX |
| 12 | 27.79 | 1.38391589935 | 2008.07 | 2046.39 | 1922.64 | 0 | 0 | IX |
| 26 | 62.87 | 3.18653414361 | 1972.99 | 2046.39 | 1834.03 | 0 | 0 | IX |
| 52 | 200.98 | 10.9533048483 | 1834.88 | 2046.39 | 1787.98 | 0 | 0 | IX |
| 156 | 216.49 | 11.8991738899 | 1819.37 | 2046.39 | 1627.56 | 0 | 0 | IX |
| 260 | 216.49 | 11.8991738899 | 1819.37 | 2046.39 | 1627.56 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2003.94 | 7.88 | 0.39 | 1999.62 | 2016.62 | 1999.62 | 0 |
| 1736789400 | 1996.06 | -12.26 | -0.61 | 2004.86 | 2004.86 | 1984.58 | 0 |
| 1736530200 | 2008.32 | -17.56 | -0.87 | 2025.67 | 2029.71 | 2005.25 | 0 |
| 1736443800 | 2025.88 | 8.21 | 0.41 | 2016.28 | 2027.89 | 2009.01 | 0 |
| 1736357400 | 2017.67 | -1.61 | -0.08 | 2019.55 | 2029.12 | 2004.07 | 0 |
| 1736271000 | 2019.28 | 11.58 | 0.58 | 2007.49 | 2027.65 | 2002.37 | 0 |
| 1736184600 | 2007.7 | 36.75 | 1.86 | 1972.58 | 2007.87 | 1972.58 | 0 |
| 1735925400 | 1970.95 | -22.2 | -1.11 | 1991.68 | 1993.22 | 1967.88 | 0 |
| 1735839000 | 1993.15 | 1.8 | 0.09 | 1991.05 | 1993.4 | 1968.59 | 0 |
| 1735666200 | 1991.35 | 9.89 | 0.50 | 1980.95 | 1991.9 | 1978.86 | 0 |
| 1735579800 | 1981.46 | -11.1 | -0.56 | 1991.51 | 1992.9 | 1977.26 | 0 |
| 1735320600 | 1992.56 | 15.56 | 0.79 | 1976.3 | 1992.56 | 1972.84 | 0 |
| 1735061400 | 1977 | 1.85 | 0.09 | 1975.58 | 1980.26 | 1975.58 | 0 |
| 1734975000 | 1975.15 | -3.07 | -0.16 | 1977.47 | 1979.88 | 1966.87 | 0 |
| 1734715800 | 1978.22 | -0.79 | -0.04 | 1978.41 | 1982.97 | 1954.46 | 0 |
| 1734629400 | 1979.01 | -26.92 | -1.34 | 1997.01 | 1997.01 | 1974.1 | 0 |
| 1734543000 | 2005.93 | 0.99 | 0.05 | 2004.68 | 2014.52 | 2004.22 | 0 |
| 1734456600 | 2004.94 | -9.52 | -0.47 | 2013.88 | 2013.88 | 2000.79 | 0 |
| 1734370200 | 2014.46 | -10.09 | -0.50 | 2023.32 | 2023.32 | 2010.54 | 0 |
| 1734111000 | 2024.55 | -2.4 | -0.12 | 2026.51 | 2037.34 | 2019.72 | 0 |
| 1734024600 | 2026.95 | 2.05 | 0.10 | 2025.06 | 2030.13 | 2022.33 | 0 |
| 1733938200 | 2024.9 | 8.48 | 0.42 | 2014.88 | 2024.93 | 2010.26 | 0 |
| 1733851800 | 2016.42 | -13.95 | -0.69 | 2029.84 | 2029.84 | 2016.41 | 0 |
| 1733765400 | 2030.37 | -7.79 | -0.38 | 2037.69 | 2046.39 | 2026.31 | 0 |
| 1733506200 | 2038.16 | 13.11 | 0.65 | 2023.93 | 2042.34 | 2021.31 | 0 |
| 1733419800 | 2025.05 | 13.14 | 0.65 | 2011.87 | 2026.4 | 2011.87 | 0 |
| 1733333400 | 2011.91 | 19.51 | 0.98 | 1993.65 | 2016.49 | 1993.65 | 0 |
| 1733247000 | 1992.4 | 7.04 | 0.35 | 1985.81 | 1998.84 | 1983.03 | 0 |
| 1733160600 | 1985.36 | 18.47 | 0.94 | 1964.5 | 1986.07 | 1954.51 | 0 |
| 1732901400 | 1966.89 | 12.97 | 0.66 | 1953.16 | 1968.47 | 1947.98 | 0 |
| 1732815000 | 1953.92 | 5.13 | 0.26 | 1948.92 | 1963.75 | 1948.92 | 0 |
| 1732728600 | 1948.79 | -7.64 | -0.39 | 1956.13 | 1956.13 | 1935.73 | 0 |
| 1732642200 | 1956.43 | -13.66 | -0.69 | 1966.88 | 1967.71 | 1953.81 | 0 |
| 1732555800 | 1970.09 | -1.02 | -0.05 | 1972.38 | 1986.03 | 1964.61 | 0 |
| 1732296600 | 1971.11 | 19.93 | 1.02 | 1951.63 | 1975.72 | 1943.55 | 0 |
| 1732210200 | 1951.18 | 7.59 | 0.39 | 1943.58 | 1953.03 | 1929.69 | 0 |
| 1732123800 | 1943.59 | -7.88 | -0.40 | 1952.18 | 1964.32 | 1938.98 | 0 |
| 1732037400 | 1951.47 | -4.53 | -0.23 | 1955.34 | 1961.7 | 1922.64 | 0 |
| 1731951000 | 1956 | -1.24 | -0.06 | 1959.1 | 1959.55 | 1944.56 | 0 |
| 1731691800 | 1957.24 | -14.16 | -0.72 | 1969.24 | 1971.41 | 1953.26 | 0 |
| 1731605400 | 1971.4 | 19.19 | 0.98 | 1949.17 | 1971.4 | 1945.85 | 0 |
| 1731519000 | 1952.21 | 0 | 0.00 | 1952.21 | 1952.21 | 1952.21 | 0 |
| 1731432600 | 1952.21 | -44.2 | -2.21 | 1993.4 | 1993.4 | 1951.64 | 0 |
| 1731346200 | 1996.41 | 18.46 | 0.93 | 1981.62 | 2005.66 | 1981.62 | 0 |
| 1731087000 | 1977.95 | -3.75 | -0.19 | 1983.74 | 1987.9 | 1969.14 | 0 |
| 1731000600 | 1981.7 | 22.99 | 1.17 | 1958.53 | 1988.73 | 1958.53 | 0 |
| 1730914200 | 1958.71 | -22.07 | -1.11 | 1984.84 | 2010.03 | 1955.03 | 0 |
| 1730827800 | 1980.78 | 0 | 0.00 | 1979.46 | 1985.46 | 1973.32 | 0 |
| 1730741400 | 1980.78 | -9.04 | -0.45 | 1989 | 1998.75 | 1980.3 | 0 |
| 1730482200 | 1989.82 | 17.6 | 0.89 | 1971.95 | 1995.16 | 1971.64 | 0 |
| 1730395800 | 1972.22 | -20.05 | -1.01 | 1991.29 | 1991.29 | 1961.54 | 0 |
| 1730309400 | 1992.27 | -22.48 | -1.12 | 2014.52 | 2014.52 | 1983.55 | 0 |
| 1730223000 | 2014.75 | -9.24 | -0.46 | 2024.65 | 2034.59 | 2014.13 | 0 |
| 1730136600 | 2023.99 | 13.29 | 0.66 | 2012 | 2028.34 | 2012 | 0 |
| 1729873800 | 2010.7 | 2.2 | 0.11 | 2008.76 | 2015.65 | 2003.71 | 0 |
| 1729787400 | 2008.5 | 4.4 | 0.22 | 2007.88 | 2020.91 | 2007.88 | 0 |
| 1729701000 | 2004.1 | -5.62 | -0.28 | 2008.07 | 2012.17 | 1993.75 | 0 |
| 1729614600 | 2009.72 | -0.98 | -0.05 | 2010.01 | 2021.66 | 1998.87 | 0 |
| 1729528200 | 2010.7 | -20.71 | -1.02 | 2030.59 | 2032.7 | 2010.05 | 0 |
| 1729269000 | 2031.41 | 4.14 | 0.20 | 2026.8 | 2032.11 | 2019.77 | 0 |
| 1729182600 | 2027.27 | 16.1 | 0.80 | 2011.67 | 2036.49 | 2011.67 | 0 |
| 1729096200 | 2011.17 | -5.49 | -0.27 | 2014.77 | 2015.33 | 2005.26 | 0 |
| 1729009800 | 2016.66 | -5.85 | -0.29 | 2024.72 | 2033.91 | 2014.98 | 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
