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 | 1.57 | 0.102252152505 | 1535.42 | 1552.71 | 1516.6 | 0 | 0 | IX |
| 4 | 56.91 | 3.84506242906 | 1480.08 | 1552.71 | 1454.2 | 0 | 0 | IX |
| 12 | 100.32 | 6.98281442502 | 1436.67 | 1552.71 | 1423.75 | 0 | 0 | IX |
| 26 | 99.42 | 6.91583714184 | 1437.57 | 1552.71 | 1387.68 | 0 | 0 | IX |
| 52 | 90.97 | 6.29106098118 | 1446.02 | 1557.77 | 1387.68 | 0 | 0 | IX |
| 156 | 70.72 | 4.82312261725 | 1466.27 | 1557.77 | 1138.04 | 0 | 0 | IX |
| 260 | 411.01 | 36.5024245546 | 1125.98 | 1565.97 | 1102.31 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1538.82 | 12.28 | 0.80 | 1526.66 | 1540.03 | 1518.72 | 0 |
| 1738603800 | 1526.54 | -17.88 | -1.16 | 1538.05 | 1538.05 | 1516.6 | 0 |
| 1738344600 | 1544.42 | -1.38 | -0.09 | 1545.77 | 1552.71 | 1541.72 | 0 |
| 1738258200 | 1545.8 | 10.97 | 0.71 | 1535.1 | 1547.51 | 1535.1 | 0 |
| 1738171800 | 1534.83 | -0.75 | -0.05 | 1535.42 | 1537.05 | 1528.31 | 0 |
| 1738085400 | 1535.58 | -1.54 | -0.10 | 1536.77 | 1545.54 | 1535.14 | 0 |
| 1737999000 | 1537.1199 | -0.71 | -0.05 | 1537.06 | 1540.55 | 1524.71 | 0 |
| 1737739800 | 1537.83 | 14.95 | 0.98 | 1534.49 | 1546.58 | 1533.3699 | 0 |
| 1737653400 | 1522.88 | 0 | 0.00 | 1522.88 | 1522.88 | 1522.88 | 0 |
| 1737567000 | 1522.88 | 0 | 0.00 | 1522.88 | 1522.88 | 1522.88 | 0 |
| 1737480600 | 1522.88 | 4.99 | 0.33 | 1517.59 | 1523.52 | 1515.39 | 0 |
| 1737394200 | 1517.89 | 1.55 | 0.10 | 1515.84 | 1523.99 | 1513.14 | 0 |
| 1737135000 | 1516.34 | 11.4 | 0.76 | 1505.33 | 1519 | 1505.33 | 0 |
| 1737048600 | 1504.94 | 23.32 | 1.57 | 1481.93 | 1504.94 | 1481.93 | 0 |
| 1736962200 | 1481.6199 | 15.59 | 1.06 | 1465.97 | 1485.79 | 1465.97 | 0 |
| 1736875800 | 1466.03 | 2.24 | 0.15 | 1465.78 | 1476.17 | 1464.98 | 0 |
| 1736789400 | 1463.79 | -4.35 | -0.30 | 1465.39 | 1466.1 | 1454.2 | 0 |
| 1736530200 | 1468.14 | -12.82 | -0.87 | 1481.81 | 1483.68 | 1466.6199 | 0 |
| 1736443800 | 1480.96 | 6.93 | 0.47 | 1473.08 | 1482.24 | 1468.19 | 0 |
| 1736357400 | 1474.03 | -5.9 | -0.40 | 1480.08 | 1483.29 | 1463.69 | 0 |
| 1736271000 | 1479.93 | 11.22 | 0.76 | 1468.35 | 1484.17 | 1463.63 | 0 |
| 1736184600 | 1468.71 | 21.66 | 1.50 | 1447.28 | 1469.1 | 1447.28 | 0 |
| 1735925400 | 1447.05 | -15.5 | -1.06 | 1461.32 | 1462.3 | 1444.65 | 0 |
| 1735839000 | 1462.55 | 5.98 | 0.41 | 1457.23 | 1462.64 | 1444.25 | 0 |
| 1735666200 | 1456.57 | 9.53 | 0.66 | 1446.04 | 1457.04 | 1443.28 | 0 |
| 1735579800 | 1447.04 | -7.82 | -0.54 | 1453.81 | 1455.98 | 1444.58 | 0 |
| 1735320600 | 1454.8599 | 12.59 | 0.87 | 1441.2 | 1454.8599 | 1440.91 | 0 |
| 1735061400 | 1442.27 | 2.57 | 0.18 | 1440.02 | 1446.3699 | 1440.02 | 0 |
| 1734975000 | 1439.7 | -1.62 | -0.11 | 1440.6099 | 1443.01 | 1432.72 | 0 |
| 1734715800 | 1441.32 | -2.99 | -0.21 | 1443.33 | 1444.73 | 1425.66 | 0 |
| 1734629400 | 1444.31 | -17.79 | -1.22 | 1456.3699 | 1456.3699 | 1439.79 | 0 |
| 1734543000 | 1462.1 | 1.64 | 0.11 | 1460.18 | 1465.39 | 1459.55 | 0 |
| 1734456600 | 1460.46 | -4.37 | -0.30 | 1464.49 | 1464.49 | 1453.9 | 0 |
| 1734370200 | 1464.83 | -8.56 | -0.58 | 1472.38 | 1472.38 | 1461.42 | 0 |
| 1734111000 | 1473.39 | -2.68 | -0.18 | 1475.84 | 1481.03 | 1469.68 | 0 |
| 1734024600 | 1476.07 | -2.39 | -0.16 | 1478.43 | 1479.7 | 1473.15 | 0 |
| 1733938200 | 1478.46 | -7.93 | -0.53 | 1475.64 | 1478.91 | 1470.63 | 0 |
| 1733851800 | 1486.39 | 0 | 0.00 | 1486.39 | 1486.39 | 1486.39 | 0 |
| 1733765400 | 1486.39 | 1.86 | 0.13 | 1484.38 | 1489.85 | 1481.22 | 0 |
| 1733506200 | 1484.53 | 9.47 | 0.64 | 1474.83 | 1486.79 | 1473.05 | 0 |
| 1733419800 | 1475.06 | 9.79 | 0.67 | 1465.1199 | 1475.74 | 1465.1199 | 0 |
| 1733333400 | 1465.27 | 12.1 | 0.83 | 1453.52 | 1468.1199 | 1453.52 | 0 |
| 1733247000 | 1453.17 | 2.13 | 0.15 | 1451.7 | 1462.38 | 1449.16 | 0 |
| 1733160600 | 1451.04 | 4.52 | 0.31 | 1444.78 | 1455.76 | 1433.91 | 0 |
| 1732901400 | 1446.52 | 9.4 | 0.65 | 1436.05 | 1447.97 | 1431.98 | 0 |
| 1732815000 | 1437.1199 | -4.59 | -0.32 | 1432.46 | 1441.8699 | 1432.46 | 0 |
| 1732728600 | 1441.71 | 0 | 0.00 | 1441.71 | 1441.71 | 1441.71 | 0 |
| 1732642200 | 1441.71 | -9.34 | -0.64 | 1449.46 | 1451.59 | 1440.14 | 0 |
| 1732555800 | 1451.05 | -3.43 | -0.24 | 1454.44 | 1464.99 | 1449.01 | 0 |
| 1732296600 | 1454.48 | 12.97 | 0.90 | 1442.71 | 1456.21 | 1435.03 | 0 |
| 1732210200 | 1441.51 | 4.18 | 0.29 | 1437.01 | 1442.6 | 1427.29 | 0 |
| 1732123800 | 1437.33 | -4.98 | -0.35 | 1442.9 | 1451.13 | 1435.17 | 0 |
| 1732037400 | 1442.31 | -7.09 | -0.49 | 1448.6 | 1454.25 | 1424.71 | 0 |
| 1731951000 | 1449.4 | 2.35 | 0.16 | 1446.72 | 1450.6199 | 1441.23 | 0 |
| 1731691800 | 1447.05 | -7.2 | -0.50 | 1453.75 | 1455.29 | 1441.84 | 0 |
| 1731605400 | 1454.25 | 17.22 | 1.20 | 1436.67 | 1454.25 | 1435 | 0 |
| 1731519000 | 1437.03 | -2.82 | -0.20 | 1439.01 | 1443.03 | 1425.65 | 0 |
| 1731432600 | 1439.85 | -31.48 | -2.14 | 1470.02 | 1470.02 | 1438.51 | 0 |
| 1731346200 | 1471.33 | 12.56 | 0.86 | 1459.8699 | 1476.55 | 1459.8699 | 0 |
| 1731087000 | 1458.77 | -6.63 | -0.45 | 1466.28 | 1469.88 | 1455.16 | 0 |
| 1731000600 | 1465.4 | 9.19 | 0.63 | 1456.99 | 1470.59 | 1456.99 | 0 |
| 1730914200 | 1456.21 | -17.64 | -1.20 | 1474.84 | 1496.7 | 1452.72 | 0 |
| 1730827800 | 1473.85 | -1.08 | -0.07 | 1473.85 | 1478.39 | 1468.9 | 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
