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 | -1.89 | -0.0688808143243 | 2743.87 | 2745.21 | 2674.32 | 0 | 0 | IX |
| 4 | -64.93 | -2.31321987524 | 2806.91 | 2840.7 | 2674.32 | 0 | 0 | IX |
| 12 | -26.26 | -0.948617171922 | 2768.24 | 2840.7 | 2674.32 | 0 | 0 | IX |
| 26 | 20.65 | 0.758820135742 | 2721.33 | 2840.7 | 2579.04 | 0 | 0 | IX |
| 52 | 434.38 | 18.8238862888 | 2307.6 | 2840.7 | 2307.6 | 0 | 0 | IX |
| 156 | 358.17 | 15.0251068667 | 2383.81 | 2840.7 | 1731.36 | 0 | 0 | IX |
| 260 | 542.56 | 24.6683216484 | 2199.42 | 2840.7 | 1731.36 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2741.98 | 30.11 | 1.11 | 2712.2199 | 2745.21 | 2702.9899 | 0 |
| 1732210200 | 2711.87 | 10.52 | 0.39 | 2701.43 | 2713.98 | 2684.45 | 0 |
| 1732123800 | 2701.35 | -6.7 | -0.25 | 2711.79 | 2725.7 | 2695.8 | 0 |
| 1732037400 | 2708.05 | -15.42 | -0.57 | 2722.32 | 2727.38 | 2674.32 | 0 |
| 1731951000 | 2723.4699 | -2.02 | -0.07 | 2725.31 | 2726.66 | 2709.09 | 0 |
| 1731691800 | 2725.4899 | -20.06 | -0.73 | 2743.87 | 2743.87 | 2719.3 | 0 |
| 1731605400 | 2745.55 | 39.51 | 1.46 | 2706.02 | 2746.62 | 2706.02 | 0 |
| 1731519000 | 2706.04 | -5.15 | -0.19 | 2709.95 | 2717.51 | 2683.8 | 0 |
| 1731432600 | 2711.19 | -56.65 | -2.05 | 2764.37 | 2764.37 | 2709.8 | 0 |
| 1731346200 | 2767.84 | 24.7 | 0.90 | 2747.25 | 2779.7399 | 2747.25 | 0 |
| 1731087000 | 2743.14 | -13.22 | -0.48 | 2757.8 | 2765.8 | 2736.44 | 0 |
| 1731000600 | 2756.36 | 15.44 | 0.56 | 2741.58 | 2764.54 | 2741.58 | 0 |
| 1730914200 | 2740.92 | -27.6 | -1.00 | 2771.93 | 2814.07 | 2734.59 | 0 |
| 1730827800 | 2768.52 | 12.85 | 0.47 | 2755 | 2770.9899 | 2749.42 | 0 |
| 1730741400 | 2755.67 | -14.12 | -0.51 | 2769.42 | 2776.51 | 2755.67 | 0 |
| 1730482200 | 2769.79 | 28.03 | 1.02 | 2741.06 | 2777.5 | 2740.66 | 0 |
| 1730395800 | 2741.76 | -36.09 | -1.30 | 2776.82 | 2776.82 | 2730.2399 | 0 |
| 1730309400 | 2777.85 | -35.35 | -1.26 | 2812.61 | 2812.61 | 2768.88 | 0 |
| 1730223000 | 2813.2 | -10.68 | -0.38 | 2825.59 | 2840.7 | 2812.4699 | 0 |
| 1730136600 | 2823.88 | 16.75 | 0.60 | 2811.13 | 2827.41 | 2802.38 | 0 |
| 1729873800 | 2807.13 | 1.47 | 0.05 | 2806.91 | 2812.03 | 2796.19 | 0 |
| 1729787400 | 2805.66 | 8 | 0.29 | 2800.89 | 2821.2399 | 2800.89 | 0 |
| 1729701000 | 2797.66 | -10.19 | -0.36 | 2805.33 | 2810.4699 | 2791.2399 | 0 |
| 1729614600 | 2807.85 | -22.35 | -0.79 | 2808.48 | 2821.4899 | 2791.93 | 0 |
| 1729528200 | 2830.2 | 0 | 0.00 | 2830.2 | 2830.2 | 2830.2 | 0 |
| 1729269000 | 2830.2 | 2.51 | 0.09 | 2826.86 | 2830.2 | 2816.84 | 0 |
| 1729182600 | 2827.69 | 25.93 | 0.93 | 2801.7199 | 2839.26 | 2801.7199 | 0 |
| 1729096200 | 2801.76 | -2.01 | -0.07 | 2803.67 | 2810.85 | 2795.4 | 0 |
| 1729009800 | 2803.77 | -12.13 | -0.43 | 2817.7399 | 2825.23 | 2800.96 | 0 |
| 1728923400 | 2815.9 | 21.19 | 0.76 | 2795.55 | 2815.9 | 2795.32 | 0 |
| 1728664200 | 2794.71 | 17.84 | 0.64 | 2776.93 | 2796.75 | 2770.44 | 0 |
| 1728577800 | 2776.87 | -7.62 | -0.27 | 2784.35 | 2785.02 | 2769.05 | 0 |
| 1728491400 | 2784.4899 | 19.31 | 0.70 | 2765.4 | 2785.32 | 2764.95 | 0 |
| 1728405000 | 2765.18 | 2.52 | 0.09 | 2757.9699 | 2767.02 | 2746.4 | 0 |
| 1728318600 | 2762.66 | 5.98 | 0.22 | 2755.93 | 2767.4899 | 2746.59 | 0 |
| 1728059400 | 2756.68 | 13.27 | 0.48 | 2744.33 | 2763.05 | 2736.4699 | 0 |
| 1727973000 | 2743.41 | -30.8 | -1.11 | 2773.6 | 2773.93 | 2737.16 | 0 |
| 1727886600 | 2774.21 | -4.98 | -0.18 | 2779.68 | 2785.81 | 2761.38 | 0 |
| 1727800200 | 2779.19 | -9.63 | -0.35 | 2790.5 | 2804.77 | 2770.63 | 0 |
| 1727713800 | 2788.82 | -33.19 | -1.18 | 2821.86 | 2821.86 | 2788.82 | 0 |
| 1727454600 | 2822.01 | 12.73 | 0.45 | 2808.73 | 2826.4899 | 2800.79 | 0 |
| 1727368200 | 2809.28 | 26.01 | 0.93 | 2790.23 | 2810.81 | 2790.23 | 0 |
| 1727281800 | 2783.27 | -17.94 | -0.64 | 2799.73 | 2799.73 | 2772.45 | 0 |
| 1727195400 | 2801.21 | 15.51 | 0.56 | 2786.88 | 2806.61 | 2786.88 | 0 |
| 1727109000 | 2785.7 | -14.7 | -0.52 | 2775.83 | 2790.84 | 2771.48 | 0 |
| 1726849800 | 2800.4 | -0.36 | -0.01 | 2800.4 | 2800.4 | 2774.13 | 0 |
| 1726763400 | 2800.76 | 38.27 | 1.39 | 2767.8 | 2800.77 | 2767.8 | 0 |
| 1726677000 | 2762.4899 | -14.34 | -0.52 | 2776.54 | 2777.83 | 2759.95 | 0 |
| 1726590600 | 2776.83 | 10.55 | 0.38 | 2766.55 | 2787.6 | 2766.55 | 0 |
| 1726504200 | 2766.28 | -0.55 | -0.02 | 2766.01 | 2771.34 | 2754.38 | 0 |
| 1726245000 | 2766.83 | 14 | 0.51 | 2752.5 | 2771.52 | 2752.5 | 0 |
| 1726158600 | 2752.83 | 21.72 | 0.80 | 2734.04 | 2765.68 | 2734.04 | 0 |
| 1726072200 | 2731.11 | 3.49 | 0.13 | 2727.88 | 2750.02 | 2719.1 | 0 |
| 1725985800 | 2727.62 | -9.99 | -0.36 | 2737.01 | 2750.57 | 2721.88 | 0 |
| 1725899400 | 2737.61 | 28.58 | 1.05 | 2709.93 | 2740.86 | 2709.93 | 0 |
| 1725640200 | 2709.03 | -20.03 | -0.73 | 2726.86 | 2743.55 | 2704.91 | 0 |
| 1725553800 | 2729.06 | -7.32 | -0.27 | 2735.54 | 2744.64 | 2724.4899 | 0 |
| 1725467400 | 2736.38 | -15.21 | -0.55 | 2748.76 | 2748.76 | 2729.18 | 0 |
| 1725381000 | 2751.59 | -22.52 | -0.81 | 2774.13 | 2782.9 | 2749.1 | 0 |
| 1725294600 | 2774.11 | 11.74 | 0.42 | 2762.12 | 2774.33 | 2754.42 | 0 |
| 1725035400 | 2762.37 | -5.48 | -0.20 | 2768.2399 | 2778.16 | 2762.37 | 0 |
| 1724949000 | 2767.85 | 25.76 | 0.94 | 2742.26 | 2767.85 | 2742.26 | 0 |
| 1724862600 | 2742.09 | 8.65 | 0.32 | 2734.07 | 2752.07 | 2734.07 | 0 |
| 1724776200 | 2733.44 | 4.59 | 0.17 | 2728.91 | 2738.44 | 2728.35 | 0 |
| 1724689800 | 2728.85 | 2.53 | 0.09 | 2725.64 | 2733.4899 | 2722.9699 | 0 |
| 1724430600 | 2726.32 | 15.9 | 0.59 | 2712.02 | 2730.58 | 2712.02 | 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
