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 | 17.27 | 0.979530256538 | 1763.09 | 1802.45 | 1755.58 | 0 | 0 | IX |
| 4 | 60.61 | 3.5243494694 | 1719.75 | 1802.45 | 1692.02 | 0 | 0 | IX |
| 12 | 174.48 | 10.8650708646 | 1605.88 | 1802.45 | 1601.74 | 0 | 0 | IX |
| 26 | 145.91 | 8.92716204228 | 1634.45 | 1802.45 | 1601.74 | 0 | 0 | IX |
| 52 | 99.02 | 5.88935016118 | 1681.34 | 1837.28 | 1579.6 | 0 | 0 | IX |
| 156 | -26.3 | -1.45572492887 | 1806.66 | 1837.28 | 1328.27 | 0 | 0 | IX |
| 260 | 9.6 | 0.542140098037 | 1770.76 | 1897.12 | 997.82 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 1797.46 | -2.66 | -0.15 | 1801.58 | 1801.9 | 1787.11 | 0 |
| 1739813400 | 1800.12 | 3.54 | 0.20 | 1797.54 | 1802.45 | 1794.63 | 0 |
| 1739554200 | 1796.58 | 8.23 | 0.46 | 1788.39 | 1801.77 | 1787.14 | 0 |
| 1739467800 | 1788.35 | 21.55 | 1.22 | 1786.47 | 1791.61 | 1779.19 | 0 |
| 1739381400 | 1766.8 | 8.1 | 0.46 | 1763.09 | 1771.78 | 1755.58 | 0 |
| 1739295000 | 1758.7 | 6.92 | 0.40 | 1752.63 | 1759.54 | 1751.47 | 0 |
| 1739208600 | 1751.78 | 6.94 | 0.40 | 1746.99 | 1753.55 | 1746.39 | 0 |
| 1738949400 | 1744.84 | -1.86 | -0.11 | 1750.39 | 1757.2 | 1742.57 | 0 |
| 1738863000 | 1746.7 | 26.26 | 1.53 | 1725 | 1750.49 | 1724.07 | 0 |
| 1738776600 | 1720.44 | -0.56 | -0.03 | 1718.86 | 1720.44 | 1712.08 | 0 |
| 1738690200 | 1721 | 9.59 | 0.56 | 1717.08 | 1722.32 | 1703.45 | 0 |
| 1738603800 | 1711.41 | -20.01 | -1.16 | 1698.02 | 1714.25 | 1692.02 | 0 |
| 1738344600 | 1731.42 | 1.33 | 0.08 | 1731.58 | 1738.86 | 1728.65 | 0 |
| 1738258200 | 1730.09 | 14.23 | 0.83 | 1719.53 | 1733.37 | 1716.32 | 0 |
| 1738171800 | 1715.86 | -5.28 | -0.31 | 1717.98 | 1720.28 | 1711.28 | 0 |
| 1738085400 | 1721.14 | 8.08 | 0.47 | 1712.62 | 1729.17 | 1711.64 | 0 |
| 1737999000 | 1713.06 | 1.32 | 0.08 | 1701.96 | 1718.99 | 1699.45 | 0 |
| 1737739800 | 1711.74 | 14.14 | 0.83 | 1719.75 | 1730.42 | 1708.26 | 0 |
| 1737653400 | 1697.6 | 0 | 0.00 | 1697.6 | 1697.6 | 1697.6 | 0 |
| 1737567000 | 1697.6 | 0 | 0.00 | 1697.6 | 1697.6 | 1697.6 | 0 |
| 1737480600 | 1697.6 | 2.55 | 0.15 | 1692.05 | 1697.8 | 1689.37 | 0 |
| 1737394200 | 1695.05 | 7.31 | 0.43 | 1690.1 | 1699.89 | 1685.72 | 0 |
| 1737135000 | 1687.74 | 14.6 | 0.87 | 1683.02 | 1692.82 | 1679.81 | 0 |
| 1737048600 | 1673.14 | 16.33 | 0.99 | 1667.83 | 1673.14 | 1662.14 | 0 |
| 1736962200 | 1656.81 | 21.97 | 1.34 | 1644.38 | 1660.48 | 1640.22 | 0 |
| 1736875800 | 1634.84 | 8.57 | 0.53 | 1643.51 | 1648.9 | 1634.67 | 0 |
| 1736789400 | 1626.27 | -7.29 | -0.45 | 1627.3699 | 1630.84 | 1614.31 | 0 |
| 1736530200 | 1633.56 | -14.05 | -0.85 | 1648.39 | 1652.6199 | 1632.42 | 0 |
| 1736443800 | 1647.6099 | 4.24 | 0.26 | 1636.14 | 1651.15 | 1633.49 | 0 |
| 1736357400 | 1643.3699 | -7.45 | -0.45 | 1649.47 | 1653.6199 | 1630.6199 | 0 |
| 1736271000 | 1650.82 | 0.5 | 0.03 | 1649.6 | 1660.01 | 1639.08 | 0 |
| 1736184600 | 1650.32 | 28.49 | 1.76 | 1628.76 | 1655.48 | 1625.32 | 0 |
| 1735925400 | 1621.83 | -22.02 | -1.34 | 1643.69 | 1643.69 | 1619.09 | 0 |
| 1735839000 | 1643.85 | 0.33 | 0.02 | 1645.44 | 1651 | 1627.14 | 0 |
| 1735666200 | 1643.52 | 14.32 | 0.88 | 1624.64 | 1645.06 | 1624.6099 | 0 |
| 1735579800 | 1629.2 | -7.66 | -0.47 | 1632.17 | 1639.68 | 1625.7 | 0 |
| 1735320600 | 1636.8599 | 12.93 | 0.80 | 1626.83 | 1636.8599 | 1623.44 | 0 |
| 1735061400 | 1623.93 | 3.24 | 0.20 | 1626.26 | 1632.98 | 1623.93 | 0 |
| 1734975000 | 1620.69 | -3.35 | -0.21 | 1620.07 | 1625.8599 | 1614.42 | 0 |
| 1734715800 | 1624.04 | -1.3 | -0.08 | 1613.67 | 1626.18 | 1605.85 | 0 |
| 1734629400 | 1625.34 | -20.24 | -1.23 | 1622.47 | 1632.18 | 1617.73 | 0 |
| 1734543000 | 1645.58 | 6.57 | 0.40 | 1645.58 | 1650.08 | 1640.88 | 0 |
| 1734456600 | 1639.01 | -4.75 | -0.29 | 1636.3 | 1644.89 | 1633.54 | 0 |
| 1734370200 | 1643.76 | -12.01 | -0.73 | 1649.73 | 1653.1099 | 1636.7 | 0 |
| 1734111000 | 1655.77 | -1.21 | -0.07 | 1655.4 | 1663.68 | 1652.03 | 0 |
| 1734024600 | 1656.98 | -1.3 | -0.08 | 1662.27 | 1663.84 | 1655.93 | 0 |
| 1733938200 | 1658.28 | -7.7 | -0.46 | 1649.8699 | 1662.42 | 1649.66 | 0 |
| 1733851800 | 1665.98 | 0 | 0.00 | 1665.98 | 1665.98 | 1665.98 | 0 |
| 1733765400 | 1665.98 | 6.13 | 0.37 | 1670.23 | 1672.2 | 1663 | 0 |
| 1733506200 | 1659.85 | 17.39 | 1.06 | 1643.5 | 1663.83 | 1643.3699 | 0 |
| 1733419800 | 1642.46 | 17.4 | 1.07 | 1621.73 | 1644.21 | 1621.73 | 0 |
| 1733333400 | 1625.06 | 12.63 | 0.78 | 1611.94 | 1629 | 1611.65 | 0 |
| 1733247000 | 1612.43 | 1.27 | 0.08 | 1613.04 | 1627.5 | 1608.43 | 0 |
| 1733160600 | 1611.16 | -11.12 | -0.69 | 1602.56 | 1625.09 | 1601.74 | 0 |
| 1732901400 | 1622.28 | 8.58 | 0.53 | 1606.66 | 1622.73 | 1606.33 | 0 |
| 1732815000 | 1613.7 | 0.18 | 0.01 | 1605.88 | 1618.95 | 1605.88 | 0 |
| 1732728600 | 1613.52 | 0 | 0.00 | 1613.52 | 1613.52 | 1613.52 | 0 |
| 1732642200 | 1613.52 | -13.9 | -0.85 | 1617.82 | 1625.96 | 1612.53 | 0 |
| 1732555800 | 1627.42 | 2.49 | 0.15 | 1638.68 | 1641.01 | 1616.54 | 0 |
| 1732296600 | 1624.93 | 6.45 | 0.40 | 1624.91 | 1628.04 | 1603.6199 | 0 |
| 1732210200 | 1618.48 | -1.32 | -0.08 | 1617.85 | 1620.68 | 1602.15 | 0 |
| 1732123800 | 1619.8 | -6.49 | -0.40 | 1635.54 | 1636.34 | 1617.69 | 0 |
| 1732037400 | 1626.29 | -11.95 | -0.73 | 1642.33 | 1645.23 | 1607.58 | 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
