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 | 53.96 | 1.70275071868 | 3168.99 | 3224.36 | 3142.14 | 0 | 0 | IX |
| 4 | 75.01 | 2.38282813522 | 3147.94 | 3224.36 | 3100.69 | 0 | 0 | IX |
| 12 | 87.55 | 2.79230720163 | 3135.4 | 3224.36 | 3007.89 | 0 | 0 | IX |
| 26 | 299.79 | 10.2556822069 | 2923.16 | 3224.36 | 2873.29 | 0 | 0 | IX |
| 52 | 357.48 | 12.4754403292 | 2865.47 | 3224.36 | 2703.52 | 0 | 0 | IX |
| 156 | 546.8 | 20.4323374998 | 2676.15 | 3224.36 | 1954.11 | 0 | 0 | IX |
| 260 | 366.92 | 12.847203986 | 2856.03 | 3224.36 | 1954.11 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 3213.91 | -3.61 | -0.11 | 3222.92 | 3223.76 | 3207.2 | 0 |
| 1739899800 | 3217.52 | 0.04 | 0.00 | 3215.86 | 3219.82 | 3210.3 | 0 |
| 1739813400 | 3217.48 | 7.67 | 0.24 | 3213.9 | 3217.69 | 3213.61 | 0 |
| 1739554200 | 3209.81 | 15.85 | 0.50 | 3212.7 | 3216.66 | 3209.03 | 0 |
| 1739467800 | 3193.96 | 23.54 | 0.74 | 3174.31 | 3200.17 | 3173.92 | 0 |
| 1739381400 | 3170.42 | 3.53 | 0.11 | 3168.9899 | 3171.11 | 3142.14 | 0 |
| 1739295000 | 3166.89 | 3.83 | 0.12 | 3164.27 | 3170.87 | 3157.25 | 0 |
| 1739208600 | 3163.06 | 9.86 | 0.31 | 3144.88 | 3170.86 | 3144.88 | 0 |
| 1738949400 | 3153.2 | -21.67 | -0.68 | 3181.91 | 3190.75 | 3149.7399 | 0 |
| 1738863000 | 3174.87 | 8.9 | 0.28 | 3173.09 | 3180.58 | 3170.8 | 0 |
| 1738776600 | 3165.9699 | 12.51 | 0.40 | 3165.28 | 3169.15 | 3145.75 | 0 |
| 1738690200 | 3153.46 | 22.79 | 0.73 | 3135.28 | 3163.81 | 3133.4 | 0 |
| 1738603800 | 3130.67 | -77.2 | -2.41 | 3159.92 | 3159.92 | 3100.69 | 0 |
| 1738344600 | 3207.87 | 31.14 | 0.98 | 3180.08 | 3208.11 | 3178.38 | 0 |
| 1738258200 | 3176.73 | -1.46 | -0.05 | 3175.54 | 3189.5 | 3171.58 | 0 |
| 1738171800 | 3178.19 | 4.61 | 0.15 | 3179.34 | 3185.06 | 3172.68 | 0 |
| 1738085400 | 3173.58 | 28.33 | 0.90 | 3146.9899 | 3176.79 | 3142.71 | 0 |
| 1737999000 | 3145.25 | -41.79 | -1.31 | 3177.8 | 3177.8 | 3130.9 | 0 |
| 1737739800 | 3187.04 | 13.68 | 0.43 | 3185.8 | 3191.59 | 3183.58 | 0 |
| 1737653400 | 3173.36 | -1.17 | -0.04 | 3170.42 | 3176.75 | 3165.66 | 0 |
| 1737567000 | 3174.53 | 32.74 | 1.04 | 3147.94 | 3176.14 | 3147.94 | 0 |
| 1737480600 | 3141.79 | 10.22 | 0.33 | 3131.45 | 3141.79 | 3126.87 | 0 |
| 1737394200 | 3131.57 | -0.19 | -0.01 | 3126.59 | 3135.4699 | 3125.19 | 0 |
| 1737135000 | 3131.76 | 22.75 | 0.73 | 3093.67 | 3132.6 | 3093.67 | 0 |
| 1737048600 | 3109.01 | 13.45 | 0.43 | 3105.2399 | 3112.94 | 3096.9699 | 0 |
| 1736962200 | 3095.56 | 57.01 | 1.88 | 3048.32 | 3106.71 | 3048.32 | 0 |
| 1736875800 | 3038.55 | 18.21 | 0.60 | 3036.42 | 3059.4 | 3034.82 | 0 |
| 1736789400 | 3020.34 | -12.53 | -0.41 | 3033.59 | 3033.59 | 3007.89 | 0 |
| 1736530200 | 3032.87 | -57.45 | -1.86 | 3088.53 | 3089.38 | 3027.04 | 0 |
| 1736443800 | 3090.32 | 16.39 | 0.53 | 3088.25 | 3091.6 | 3085.67 | 0 |
| 1736357400 | 3073.93 | -25.9 | -0.84 | 3088.82 | 3093.2199 | 3073.02 | 0 |
| 1736271000 | 3099.83 | -28.25 | -0.90 | 3119.7 | 3127.45 | 3097.48 | 0 |
| 1736184600 | 3128.08 | 39.66 | 1.28 | 3097.3 | 3133.75 | 3097.3 | 0 |
| 1735925400 | 3088.42 | 20.53 | 0.67 | 3070.44 | 3090.65 | 3068.63 | 0 |
| 1735839000 | 3067.89 | -25.83 | -0.83 | 3092.67 | 3103.2399 | 3067.89 | 0 |
| 1735666200 | 3093.7199 | -20.12 | -0.65 | 3106.89 | 3115.03 | 3093.61 | 0 |
| 1735579800 | 3113.84 | -13.83 | -0.44 | 3139.9699 | 3141.4699 | 3088.15 | 0 |
| 1735320600 | 3127.67 | -32.64 | -1.03 | 3171.13 | 3174.53 | 3124.5 | 0 |
| 1735061400 | 3160.31 | 34.65 | 1.11 | 3134.15 | 3161.25 | 3134.15 | 0 |
| 1734975000 | 3125.66 | -15.87 | -0.51 | 3122.4899 | 3130.46 | 3107.2 | 0 |
| 1734715800 | 3141.53 | 40.84 | 1.32 | 3089.81 | 3142.08 | 3071.04 | 0 |
| 1734629400 | 3100.69 | -88.03 | -2.76 | 3100.92 | 3122.6 | 3094.9699 | 0 |
| 1734543000 | 3188.7199 | -9.34 | -0.29 | 3193.4 | 3196.17 | 3183.25 | 0 |
| 1734456600 | 3198.06 | -7.31 | -0.23 | 3207.98 | 3208.18 | 3192.01 | 0 |
| 1734370200 | 3205.37 | 24.62 | 0.77 | 3189.76 | 3205.41 | 3186.25 | 0 |
| 1734111000 | 3180.75 | -9.52 | -0.30 | 3176.42 | 3201.43 | 3176.37 | 0 |
| 1734024600 | 3190.27 | -2.01 | -0.06 | 3191.6 | 3192.56 | 3182.82 | 0 |
| 1733938200 | 3192.28 | 19.54 | 0.62 | 3164.26 | 3194.05 | 3163.31 | 0 |
| 1733851800 | 3172.7399 | -14.25 | -0.45 | 3180.27 | 3180.27 | 3169.6 | 0 |
| 1733765400 | 3186.9899 | -8.72 | -0.27 | 3196.31 | 3198.67 | 3183.61 | 0 |
| 1733506200 | 3195.71 | 4.46 | 0.14 | 3184.17 | 3198.31 | 3183.11 | 0 |
| 1733419800 | 3191.25 | 9.01 | 0.28 | 3188.4 | 3192.44 | 3184.08 | 0 |
| 1733333400 | 3182.2399 | 26.33 | 0.83 | 3160.37 | 3185.56 | 3160.26 | 0 |
| 1733247000 | 3155.91 | 1.51 | 0.05 | 3156.2199 | 3161.17 | 3153.52 | 0 |
| 1733160600 | 3154.4 | 10.11 | 0.32 | 3140.32 | 3156.7399 | 3138.57 | 0 |
| 1732901400 | 3144.29 | 17.5 | 0.56 | 3128.93 | 3145.7 | 3126.46 | 0 |
| 1732815000 | 3126.79 | 5.77 | 0.18 | 3122.81 | 3127.2 | 3122.81 | 0 |
| 1732728600 | 3121.02 | -5.34 | -0.17 | 3135.4 | 3136.55 | 3117.83 | 0 |
| 1732642200 | 3126.36 | 11.4 | 0.37 | 3134.34 | 3134.9699 | 3120.59 | 0 |
| 1732555800 | 3114.96 | 17.14 | 0.55 | 3105.23 | 3134.94 | 3104.87 | 0 |
| 1732296600 | 3097.82 | 12.91 | 0.42 | 3083.7 | 3098.61 | 3078.44 | 0 |
| 1732210200 | 3084.91 | 34.83 | 1.14 | 3063.65 | 3085.81 | 3060.19 | 0 |
| 1732123800 | 3050.08 | -16.49 | -0.54 | 3068.33 | 3070.61 | 3041.67 | 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
