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 | 63.85 | 2.49767249001 | 2556.38 | 2626.09 | 2515.86 | 0 | 0 | IX |
| 4 | 141.13 | 5.69279173894 | 2479.1 | 2626.09 | 2463.49 | 0 | 0 | IX |
| 12 | 36.5 | 1.4126863101 | 2583.73 | 2626.09 | 2463.49 | 0 | 0 | IX |
| 26 | 93.27 | 3.69099629594 | 2526.96 | 2652.62 | 2389.16 | 0 | 0 | IX |
| 52 | 274.48 | 11.7011616754 | 2345.75 | 2660.21 | 2335.85 | 0 | 0 | IX |
| 156 | 376.15 | 16.7618801469 | 2244.08 | 2660.21 | 1735.56 | 0 | 0 | IX |
| 260 | 608.37 | 30.2391816528 | 2011.86 | 2660.21 | 1231.12 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 2592.89 | 21.41 | 0.83 | 2587.14 | 2594.36 | 2575.6 | 0 |
| 1736962200 | 2571.48 | 30.01 | 1.18 | 2549.59 | 2578.1 | 2544.52 | 0 |
| 1736875800 | 2541.4699 | 11.5 | 0.45 | 2549.07 | 2556.19 | 2539.11 | 0 |
| 1736789400 | 2529.9699 | -4.78 | -0.19 | 2527.09 | 2533.69 | 2515.86 | 0 |
| 1736530200 | 2534.75 | -23.94 | -0.94 | 2556.38 | 2561.28 | 2532 | 0 |
| 1736443800 | 2558.69 | 3.79 | 0.15 | 2545.53 | 2564.66 | 2541.76 | 0 |
| 1736357400 | 2554.9 | -8.25 | -0.32 | 2561.54 | 2569.12 | 2538.1 | 0 |
| 1736271000 | 2563.15 | 12.14 | 0.48 | 2551.46 | 2572.11 | 2536.7 | 0 |
| 1736184600 | 2551.01 | 41.35 | 1.65 | 2523.21 | 2551.4699 | 2510.75 | 0 |
| 1735925400 | 2509.66 | -21.1 | -0.83 | 2532.92 | 2532.92 | 2506.54 | 0 |
| 1735839000 | 2530.76 | 12.31 | 0.49 | 2521.84 | 2530.76 | 2497.56 | 0 |
| 1735666200 | 2518.45 | 14.3 | 0.57 | 2518.45 | 2518.45 | 2518.45 | 0 |
| 1735579800 | 2504.15 | -8.81 | -0.35 | 2503.41 | 2519.87 | 2499.73 | 0 |
| 1735320600 | 2512.96 | 23.39 | 0.94 | 2486.63 | 2512.96 | 2484.05 | 0 |
| 1735061400 | 2489.57 | 1.63 | 0.07 | 2489.57 | 2489.57 | 2489.57 | 0 |
| 1734975000 | 2487.94 | -1.65 | -0.07 | 2485.4899 | 2494.4699 | 2475.57 | 0 |
| 1734715800 | 2489.59 | -8.32 | -0.33 | 2479.1 | 2493.55 | 2463.4899 | 0 |
| 1734629400 | 2497.91 | -30.03 | -1.19 | 2495.34 | 2505.7399 | 2489.7399 | 0 |
| 1734543000 | 2527.94 | 3.57 | 0.14 | 2528.02 | 2536.05 | 2521.9 | 0 |
| 1734456600 | 2524.37 | -18.43 | -0.72 | 2528.7399 | 2539.28 | 2522.66 | 0 |
| 1734370200 | 2542.8 | -12.49 | -0.49 | 2550.62 | 2554.87 | 2537.93 | 0 |
| 1734111000 | 2555.29 | -1.53 | -0.06 | 2555.35 | 2567.61 | 2550.15 | 0 |
| 1734024600 | 2556.82 | -1.33 | -0.05 | 2563.26 | 2564.07 | 2553.54 | 0 |
| 1733938200 | 2558.15 | -0.41 | -0.02 | 2552.84 | 2563.9 | 2551.27 | 0 |
| 1733851800 | 2558.56 | -16.01 | -0.62 | 2570.63 | 2570.63 | 2556.63 | 0 |
| 1733765400 | 2574.57 | 6.24 | 0.24 | 2583.01 | 2585.4 | 2567.96 | 0 |
| 1733506200 | 2568.33 | 14.73 | 0.58 | 2556.33 | 2574.77 | 2554.02 | 0 |
| 1733419800 | 2553.6 | 25.6 | 1.01 | 2523.6 | 2555.71 | 2523.6 | 0 |
| 1733333400 | 2528 | 10.29 | 0.41 | 2520.91 | 2534.91 | 2520.15 | 0 |
| 1733247000 | 2517.71 | 14.4 | 0.58 | 2509.13 | 2529.19 | 2508.11 | 0 |
| 1733160600 | 2503.31 | 10.97 | 0.44 | 2470.93 | 2512.63 | 2470.07 | 0 |
| 1732901400 | 2492.34 | 15.34 | 0.62 | 2466.88 | 2494.54 | 2466.25 | 0 |
| 1732815000 | 2477 | 13.95 | 0.57 | 2473.85 | 2484.79 | 2469.93 | 0 |
| 1732728600 | 2463.05 | -15.41 | -0.62 | 2468.08 | 2468.08 | 2443.53 | 0 |
| 1732642200 | 2478.46 | -19.3 | -0.77 | 2482.94 | 2495.92 | 2476.2 | 0 |
| 1732555800 | 2497.76 | -5 | -0.20 | 2519.77 | 2521.64 | 2493.71 | 0 |
| 1732296600 | 2502.76 | 12.06 | 0.48 | 2501.4 | 2506.32 | 2472.61 | 0 |
| 1732210200 | 2490.7 | 6.26 | 0.25 | 2484.52 | 2493.16 | 2464.07 | 0 |
| 1732123800 | 2484.44 | -8.38 | -0.34 | 2509.7399 | 2510.59 | 2478.56 | 0 |
| 1732037400 | 2492.82 | -24.61 | -0.98 | 2519.2399 | 2523.39 | 2464.17 | 0 |
| 1731951000 | 2517.43 | -2.72 | -0.11 | 2516.26 | 2520.66 | 2502.2 | 0 |
| 1731691800 | 2520.15 | -6.38 | -0.25 | 2513.57 | 2536.87 | 2509.13 | 0 |
| 1731605400 | 2526.53 | 34.68 | 1.39 | 2500.18 | 2529.4899 | 2492.11 | 0 |
| 1731519000 | 2491.85 | 0 | 0.00 | 2491.85 | 2491.85 | 2491.85 | 0 |
| 1731432600 | 2491.85 | -53.7 | -2.11 | 2521.7 | 2530.81 | 2490.86 | 0 |
| 1731346200 | 2545.55 | 29.95 | 1.19 | 2535.1 | 2555.12 | 2533.9699 | 0 |
| 1731087000 | 2515.6 | -17.21 | -0.68 | 2534.83 | 2535.55 | 2509.9 | 0 |
| 1731000600 | 2532.81 | 11.22 | 0.44 | 2528.23 | 2543.28 | 2525.67 | 0 |
| 1730914200 | 2521.59 | -41 | -1.60 | 2564.42 | 2591.01 | 2512.4699 | 0 |
| 1730827800 | 2562.59 | 8.48 | 0.33 | 2553 | 2563.66 | 2545.7 | 0 |
| 1730741400 | 2554.11 | -8.53 | -0.33 | 2558.98 | 2572.05 | 2554.11 | 0 |
| 1730482200 | 2562.64 | 25.67 | 1.01 | 2540.54 | 2569.23 | 2538.86 | 0 |
| 1730395800 | 2536.9699 | -28.27 | -1.10 | 2542.77 | 2549.7399 | 2525.91 | 0 |
| 1730309400 | 2565.2399 | -28.94 | -1.12 | 2579.4699 | 2582.3 | 2554.33 | 0 |
| 1730223000 | 2594.18 | -14.16 | -0.54 | 2619.68 | 2624.15 | 2593.03 | 0 |
| 1730136600 | 2608.34 | 23.07 | 0.89 | 2598.7199 | 2612.28 | 2587.14 | 0 |
| 1729873800 | 2585.27 | -2.46 | -0.10 | 2583.73 | 2595.46 | 2578.36 | 0 |
| 1729787400 | 2587.73 | -2.2 | -0.08 | 2593.13 | 2607.05 | 2587.73 | 0 |
| 1729701000 | 2589.93 | -6.93 | -0.27 | 2594.05 | 2603.19 | 2583.1 | 0 |
| 1729614600 | 2596.86 | -9.99 | -0.38 | 2600.7399 | 2606.03 | 2577.63 | 0 |
| 1729528200 | 2606.85 | -22.8 | -0.87 | 2618.42 | 2627.9 | 2605.6 | 0 |
| 1729269000 | 2629.65 | 14.17 | 0.54 | 2608.83 | 2629.65 | 2608.4699 | 0 |
| 1729182600 | 2615.48 | 13.73 | 0.53 | 2604.81 | 2626.8 | 2604.56 | 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
