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 | 45.04 | 1.50248523868 | 2997.7 | 3050.5 | 2935.9 | 0 | 0 | IX |
| 4 | 108.92 | 3.71256586975 | 2933.82 | 3050.5 | 2900.61 | 0 | 0 | IX |
| 12 | 41.04 | 1.36722523903 | 3001.7 | 3050.5 | 2845.81 | 0 | 0 | IX |
| 26 | 29.95 | 0.99409517424 | 3012.79 | 3082.06 | 2784.52 | 0 | 0 | IX |
| 52 | 311.71 | 11.4136424719 | 2731.03 | 3086.87 | 2688.48 | 0 | 0 | IX |
| 156 | 259.1 | 9.30795648863 | 2783.64 | 3086.87 | 2432.66 | 0 | 0 | IX |
| 260 | 259.1 | 9.30795648863 | 2783.64 | 3086.87 | 2432.66 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3042.7399 | 22.44 | 0.74 | 3021.7399 | 3050.5 | 3021.7399 | 0 |
| 1737048600 | 3020.3 | 40.88 | 1.37 | 2981.79 | 3021.11 | 2981.79 | 0 |
| 1736962200 | 2979.42 | 34.29 | 1.16 | 2947.94 | 2985.52 | 2947.94 | 0 |
| 1736875800 | 2945.13 | -3.1 | -0.11 | 2950.53 | 2967.77 | 2943.4699 | 0 |
| 1736789400 | 2948.23 | -20.77 | -0.70 | 2962.76 | 2962.76 | 2935.9 | 0 |
| 1736530200 | 2969 | -28.62 | -0.95 | 2997.7 | 2999.05 | 2966.04 | 0 |
| 1736443800 | 2997.62 | 13.48 | 0.45 | 2979.96 | 2999.32 | 2971.09 | 0 |
| 1736357400 | 2984.14 | -8.59 | -0.29 | 2994.75 | 3004.02 | 2967.76 | 0 |
| 1736271000 | 2992.73 | 11 | 0.37 | 2983.53 | 3000.34 | 2975.83 | 0 |
| 1736184600 | 2981.73 | 35.45 | 1.20 | 2947.15 | 2982.77 | 2947.15 | 0 |
| 1735925400 | 2946.28 | -24.76 | -0.83 | 2970.2 | 2971.66 | 2941.53 | 0 |
| 1735839000 | 2971.04 | 18.36 | 0.62 | 2953.12 | 2972.78 | 2943.07 | 0 |
| 1735666200 | 2952.68 | 15.16 | 0.52 | 2937.67 | 2953.15 | 2932.98 | 0 |
| 1735579800 | 2937.52 | -17.02 | -0.58 | 2952.71 | 2952.71 | 2929.9 | 0 |
| 1735320600 | 2954.54 | 16.02 | 0.55 | 2936.09 | 2954.54 | 2930.05 | 0 |
| 1735061400 | 2938.52 | 5.25 | 0.18 | 2934.7199 | 2942.48 | 2934.7199 | 0 |
| 1734975000 | 2933.27 | -1.51 | -0.05 | 2933.78 | 2941.95 | 2919.03 | 0 |
| 1734715800 | 2934.78 | -5.11 | -0.17 | 2933.82 | 2940.43 | 2900.61 | 0 |
| 1734629400 | 2939.89 | -45.19 | -1.51 | 2977.05 | 2977.05 | 2932.76 | 0 |
| 1734543000 | 2985.08 | 1.98 | 0.07 | 2982.9899 | 2990.19 | 2979.9 | 0 |
| 1734456600 | 2983.1 | -0.37 | -0.01 | 2979.17 | 2987.51 | 2966.51 | 0 |
| 1734370200 | 2983.4699 | -2.9 | -0.10 | 2988.41 | 2988.41 | 2974.39 | 0 |
| 1734111000 | 2986.37 | -15.29 | -0.51 | 2997.79 | 3002.96 | 2980.23 | 0 |
| 1734024600 | 3001.66 | -0.69 | -0.02 | 3001.6 | 3005.71 | 2994.54 | 0 |
| 1733938200 | 3002.35 | -6.54 | -0.22 | 2990.44 | 3007.62 | 2983 | 0 |
| 1733851800 | 3008.89 | 0 | 0.00 | 3008.89 | 3008.89 | 3008.89 | 0 |
| 1733765400 | 3008.89 | -1.79 | -0.06 | 3011.66 | 3024.93 | 3001.94 | 0 |
| 1733506200 | 3010.68 | 8.38 | 0.28 | 3002.11 | 3018.78 | 2998.25 | 0 |
| 1733419800 | 3002.3 | 4.88 | 0.16 | 2997.85 | 3005.61 | 2994.07 | 0 |
| 1733333400 | 2997.42 | 12.12 | 0.41 | 2988.04 | 3001.6 | 2985.54 | 0 |
| 1733247000 | 2985.3 | 12 | 0.40 | 2973.77 | 2991.51 | 2973.77 | 0 |
| 1733160600 | 2973.3 | 23.36 | 0.79 | 2949.6 | 2973.8 | 2940.03 | 0 |
| 1732901400 | 2949.94 | 16.79 | 0.57 | 2932.81 | 2951.59 | 2925.37 | 0 |
| 1732815000 | 2933.15 | 12.97 | 0.44 | 2919.61 | 2944.09 | 2919.61 | 0 |
| 1732728600 | 2920.18 | 0 | 0.00 | 2920.18 | 2920.18 | 2920.18 | 0 |
| 1732642200 | 2920.18 | -12.75 | -0.43 | 2932.2 | 2934.05 | 2911.78 | 0 |
| 1732555800 | 2932.93 | 3.56 | 0.12 | 2931.35 | 2948.92 | 2925.73 | 0 |
| 1732296600 | 2929.37 | 45.34 | 1.57 | 2888.21 | 2934.66 | 2888.21 | 0 |
| 1732210200 | 2884.03 | 12.45 | 0.43 | 2870.34 | 2886.01 | 2852.13 | 0 |
| 1732123800 | 2871.58 | -3.18 | -0.11 | 2879.5 | 2896.34 | 2866.2199 | 0 |
| 1732037400 | 2874.76 | -11.97 | -0.41 | 2891.16 | 2898.39 | 2845.81 | 0 |
| 1731951000 | 2886.73 | -4.42 | -0.15 | 2888.77 | 2893.6 | 2869.98 | 0 |
| 1731691800 | 2891.15 | -33.53 | -1.15 | 2917.2399 | 2917.2399 | 2887.68 | 0 |
| 1731605400 | 2924.68 | 38.42 | 1.33 | 2893.02 | 2927.13 | 2888.41 | 0 |
| 1731519000 | 2886.26 | -4.63 | -0.16 | 2886.93 | 2896.6 | 2868.5 | 0 |
| 1731432600 | 2890.89 | -55.81 | -1.89 | 2940.63 | 2940.63 | 2889.38 | 0 |
| 1731346200 | 2946.7 | 28.4 | 0.97 | 2923.67 | 2959.5 | 2923.67 | 0 |
| 1731087000 | 2918.3 | -12.84 | -0.44 | 2932.38 | 2939.95 | 2906.88 | 0 |
| 1731000600 | 2931.14 | 21.95 | 0.75 | 2910.2399 | 2939.83 | 2910.2399 | 0 |
| 1730914200 | 2909.19 | -20.62 | -0.70 | 2935.84 | 2979.12 | 2904.9699 | 0 |
| 1730827800 | 2929.81 | -2.79 | -0.10 | 2931.98 | 2939.66 | 2920.6 | 0 |
| 1730741400 | 2932.6 | -14.57 | -0.49 | 2945.55 | 2953.68 | 2931.63 | 0 |
| 1730482200 | 2947.17 | 32.7 | 1.12 | 2913.42 | 2953.1 | 2913.1 | 0 |
| 1730395800 | 2914.4699 | -44.24 | -1.50 | 2955.4699 | 2955.4699 | 2902.36 | 0 |
| 1730309400 | 2958.71 | -41.26 | -1.38 | 2996.57 | 2996.57 | 2954.65 | 0 |
| 1730223000 | 2999.9699 | -21.8 | -0.72 | 3022.42 | 3031.17 | 2999.1 | 0 |
| 1730136600 | 3021.77 | 17.67 | 0.59 | 3007.4699 | 3027.62 | 3001.36 | 0 |
| 1729873800 | 3004.1 | 0.42 | 0.01 | 3001.7 | 3008.94 | 2992.63 | 0 |
| 1729787400 | 3003.68 | 3.69 | 0.12 | 3000.28 | 3021.2 | 3000.28 | 0 |
| 1729701000 | 2999.9899 | -10.17 | -0.34 | 3007.31 | 3016.53 | 2995.4 | 0 |
| 1729614600 | 3010.16 | -31.03 | -1.02 | 3019.12 | 3023.04 | 2994.5 | 0 |
| 1729528200 | 3041.19 | 0 | 0.00 | 3041.19 | 3041.19 | 3041.19 | 0 |
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
