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 | 14.96 | 0.896995425083 | 1667.79 | 1698.22 | 1667.79 | 0 | 0 | IX |
| 4 | 50.31 | 3.0818896866 | 1632.44 | 1698.22 | 1606.26 | 0 | 0 | IX |
| 12 | 68.34 | 4.23312541424 | 1614.41 | 1698.22 | 1565.53 | 0 | 0 | IX |
| 26 | 48.52 | 2.96898233419 | 1634.23 | 1700.93 | 1565.53 | 0 | 0 | IX |
| 52 | 105.42 | 6.6834460766 | 1577.33 | 1716.09 | 1551.59 | 0 | 0 | IX |
| 156 | -144.65 | -7.91561781766 | 1827.4 | 1843.45 | 1391.25 | 0 | 0 | IX |
| 260 | 26.38 | 1.59263932575 | 1656.37 | 1955.28 | 1058.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1682.75 | -7.25 | -0.43 | 1694.44 | 1698.22 | 1680.93 | 0 |
| 1739899800 | 1690 | 3.73 | 0.22 | 1688.27 | 1691.45 | 1683.45 | 0 |
| 1739813400 | 1686.27 | -0.34 | -0.02 | 1682.48 | 1688.44 | 1681.74 | 0 |
| 1739554200 | 1686.61 | -2.39 | -0.14 | 1689.41 | 1690.39 | 1682.41 | 0 |
| 1739467800 | 1689 | 4.93 | 0.29 | 1693.02 | 1693.02 | 1678.61 | 0 |
| 1739381400 | 1684.07 | 18.94 | 1.14 | 1667.79 | 1685.76 | 1667.79 | 0 |
| 1739295000 | 1665.13 | 10.22 | 0.62 | 1661.01 | 1667.06 | 1659.33 | 0 |
| 1739208600 | 1654.91 | 7.45 | 0.45 | 1650.73 | 1657.98 | 1650.73 | 0 |
| 1738949400 | 1647.46 | 7.08 | 0.43 | 1643.6099 | 1650.9 | 1643.57 | 0 |
| 1738863000 | 1640.38 | 9.4 | 0.58 | 1634.81 | 1643.39 | 1628.96 | 0 |
| 1738776600 | 1630.98 | 0.69 | 0.04 | 1627.47 | 1630.98 | 1622.35 | 0 |
| 1738690200 | 1630.29 | 2.6 | 0.16 | 1624.75 | 1630.71 | 1618.26 | 0 |
| 1738603800 | 1627.69 | -16.6 | -1.01 | 1621.23 | 1628.56 | 1616.92 | 0 |
| 1738344600 | 1644.29 | -4.51 | -0.27 | 1648.98 | 1650.79 | 1642.66 | 0 |
| 1738258200 | 1648.8 | 9.4 | 0.57 | 1643.18 | 1650.6099 | 1638.35 | 0 |
| 1738171800 | 1639.4 | 3.85 | 0.24 | 1637.14 | 1641.34 | 1630.03 | 0 |
| 1738085400 | 1635.55 | 9.33 | 0.57 | 1628.09 | 1639.02 | 1627.29 | 0 |
| 1737999000 | 1626.22 | 16.49 | 1.02 | 1606.79 | 1628.3599 | 1606.26 | 0 |
| 1737739800 | 1609.73 | -14.99 | -0.92 | 1624.71 | 1625.75 | 1606.98 | 0 |
| 1737653400 | 1624.72 | 0.55 | 0.03 | 1622.65 | 1625.89 | 1620.67 | 0 |
| 1737567000 | 1624.17 | -8.43 | -0.52 | 1632.44 | 1633.77 | 1623.49 | 0 |
| 1737480600 | 1632.6 | -0.3 | -0.02 | 1631.93 | 1633.32 | 1628.18 | 0 |
| 1737394200 | 1632.9 | 5.49 | 0.34 | 1628.17 | 1637.59 | 1627.81 | 0 |
| 1737135000 | 1627.41 | 16.7 | 1.04 | 1619.97 | 1629.66 | 1618.6 | 0 |
| 1737048600 | 1610.71 | 12.22 | 0.76 | 1604.3599 | 1612.07 | 1599.38 | 0 |
| 1736962200 | 1598.49 | 13.6 | 0.86 | 1587.82 | 1599.47 | 1586.07 | 0 |
| 1736875800 | 1584.89 | -1.1 | -0.07 | 1592.63 | 1596.17 | 1584.89 | 0 |
| 1736789400 | 1585.99 | -5.48 | -0.34 | 1585.72 | 1587.6199 | 1579.72 | 0 |
| 1736530200 | 1591.47 | -13.29 | -0.83 | 1606.3 | 1606.45 | 1591.47 | 0 |
| 1736443800 | 1604.76 | 6.27 | 0.39 | 1598.08 | 1606.1099 | 1595.41 | 0 |
| 1736357400 | 1598.49 | -6.81 | -0.42 | 1604.48 | 1604.48 | 1587.64 | 0 |
| 1736271000 | 1605.3 | 7.71 | 0.48 | 1596.76 | 1608.77 | 1591.06 | 0 |
| 1736184600 | 1597.59 | 5.51 | 0.35 | 1596 | 1597.59 | 1585.91 | 0 |
| 1735925400 | 1592.08 | -8.33 | -0.52 | 1601.88 | 1603.45 | 1590.89 | 0 |
| 1735839000 | 1600.41 | 7.77 | 0.49 | 1595.33 | 1601.3 | 1586.35 | 0 |
| 1735666200 | 1592.64 | 11.39 | 0.72 | 1579.1199 | 1592.64 | 1579.01 | 0 |
| 1735579800 | 1581.25 | -9.15 | -0.58 | 1584.82 | 1590.44 | 1578.06 | 0 |
| 1735320600 | 1590.4 | 8.63 | 0.55 | 1580.79 | 1590.4 | 1578.66 | 0 |
| 1735061400 | 1581.77 | 6.32 | 0.40 | 1578.25 | 1586.34 | 1578.25 | 0 |
| 1734975000 | 1575.45 | -5.1 | -0.32 | 1574.81 | 1577.81 | 1568.73 | 0 |
| 1734715800 | 1580.55 | -2.83 | -0.18 | 1575.8599 | 1581.29 | 1565.53 | 0 |
| 1734629400 | 1583.38 | -15.16 | -0.95 | 1585.1199 | 1590.5 | 1578.94 | 0 |
| 1734543000 | 1598.54 | -3.39 | -0.21 | 1603.57 | 1604.91 | 1597.56 | 0 |
| 1734456600 | 1601.93 | -11.86 | -0.73 | 1607.2 | 1609.92 | 1601.48 | 0 |
| 1734370200 | 1613.79 | -13.18 | -0.81 | 1623.01 | 1624.55 | 1609.77 | 0 |
| 1734111000 | 1626.97 | 2.61 | 0.16 | 1624.06 | 1633.79 | 1623.56 | 0 |
| 1734024600 | 1624.3599 | -1.45 | -0.09 | 1624.71 | 1626.88 | 1621.81 | 0 |
| 1733938200 | 1625.81 | -3.11 | -0.19 | 1627.88 | 1633.67 | 1623.58 | 0 |
| 1733851800 | 1628.92 | -6.52 | -0.40 | 1631.04 | 1631.77 | 1625.02 | 0 |
| 1733765400 | 1635.44 | -1.31 | -0.08 | 1639.85 | 1641.83 | 1631.32 | 0 |
| 1733506200 | 1636.75 | -4.13 | -0.25 | 1643.29 | 1644.6 | 1635.16 | 0 |
| 1733419800 | 1640.88 | 9.46 | 0.58 | 1630.46 | 1640.88 | 1630.46 | 0 |
| 1733333400 | 1631.42 | 2.66 | 0.16 | 1630.18 | 1634.83 | 1628.5 | 0 |
| 1733247000 | 1628.76 | -0.1 | -0.01 | 1632.06 | 1634.99 | 1626.64 | 0 |
| 1733160600 | 1628.8599 | 6.63 | 0.41 | 1620.6 | 1635.83 | 1620.1099 | 0 |
| 1732901400 | 1622.23 | 4.94 | 0.31 | 1614.43 | 1622.78 | 1613 | 0 |
| 1732815000 | 1617.29 | -0.05 | -0.00 | 1620.72 | 1623.38 | 1614.1 | 0 |
| 1732728600 | 1617.34 | 5.18 | 0.32 | 1614.41 | 1618.35 | 1611.48 | 0 |
| 1732642200 | 1612.16 | -16.73 | -1.03 | 1620.8 | 1621.24 | 1611.85 | 0 |
| 1732555800 | 1628.89 | -3.15 | -0.19 | 1638.26 | 1639.24 | 1625.4 | 0 |
| 1732296600 | 1632.04 | 17.09 | 1.06 | 1620.78 | 1633.28 | 1611.77 | 0 |
| 1732210200 | 1614.95 | 3.56 | 0.22 | 1609.92 | 1617.13 | 1602.32 | 0 |
| 1732123800 | 1611.39 | -5.62 | -0.35 | 1623.52 | 1623.54 | 1609.25 | 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
