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 | -141.23 | -4.87927061417 | 2894.49 | 2894.49 | 2726.47 | 0 | 0 | IX |
| 4 | -187.59 | -6.37876804325 | 2940.85 | 2993.43 | 2726.47 | 0 | 0 | IX |
| 12 | -113.75 | -3.96754807273 | 2867.01 | 2995.66 | 2726.47 | 0 | 0 | IX |
| 26 | -228.07 | -7.64994146908 | 2981.33 | 3106.78 | 2726.47 | 0 | 0 | IX |
| 52 | -245.02 | -8.17201862401 | 2998.28 | 3106.78 | 2726.47 | 0 | 0 | IX |
| 156 | 276.99 | 11.1857753799 | 2476.27 | 3106.78 | 1911.08 | 0 | 0 | IX |
| 260 | 378.38 | 15.932594489 | 2374.88 | 3106.78 | 1911.08 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 2762.77 | 29.1 | 1.06 | 2745.38 | 2764.88 | 2726.4699 | 0 |
| 1741714200 | 2733.67 | -79.66 | -2.83 | 2795.57 | 2796.44 | 2730.94 | 0 |
| 1741627800 | 2813.33 | -17.73 | -0.63 | 2864.9899 | 2864.9899 | 2811.65 | 0 |
| 1741368600 | 2831.06 | -18.46 | -0.65 | 2846.19 | 2863.41 | 2823.45 | 0 |
| 1741282200 | 2849.52 | -25.15 | -0.87 | 2894.4899 | 2894.4899 | 2847.91 | 0 |
| 1741195800 | 2874.67 | 10.29 | 0.36 | 2862.41 | 2879.9699 | 2852.65 | 0 |
| 1741109400 | 2864.38 | -58.99 | -2.02 | 2885.9 | 2885.9 | 2846.52 | 0 |
| 1741023000 | 2923.37 | 37.56 | 1.30 | 2916.06 | 2930.4 | 2909.9899 | 0 |
| 1740763800 | 2885.81 | -45.46 | -1.55 | 2885.1 | 2896.52 | 2877.07 | 0 |
| 1740677400 | 2931.27 | -19.84 | -0.67 | 2935.9 | 2939.9699 | 2917.48 | 0 |
| 1740591000 | 2951.11 | 10.3 | 0.35 | 2939.42 | 2957.9699 | 2939.42 | 0 |
| 1740504600 | 2940.81 | -18.5 | -0.63 | 2938.26 | 2950.91 | 2925.15 | 0 |
| 1740418200 | 2959.31 | -8.33 | -0.28 | 2940.81 | 2961.86 | 2936.34 | 0 |
| 1740159000 | 2967.64 | -8.59 | -0.29 | 2986.59 | 2988.92 | 2966.42 | 0 |
| 1740072600 | 2976.23 | -1.11 | -0.04 | 2990.4699 | 2993.43 | 2969.87 | 0 |
| 1739986200 | 2977.34 | 13.48 | 0.45 | 2971.91 | 2983.65 | 2966.02 | 0 |
| 1739899800 | 2963.86 | 12.75 | 0.43 | 2951.11 | 2966.39 | 2948.48 | 0 |
| 1739813400 | 2951.11 | -0.28 | -0.01 | 2951.11 | 2951.11 | 2951.11 | 0 |
| 1739554200 | 2951.39 | -1.77 | -0.06 | 2956.93 | 2962.51 | 2951.11 | 0 |
| 1739467800 | 2953.16 | 3.3 | 0.11 | 2940.85 | 2957.09 | 2940.85 | 0 |
| 1739381400 | 2949.86 | 0 | 0.00 | 2949.86 | 2949.86 | 2949.86 | 0 |
| 1739295000 | 2949.86 | 1.88 | 0.06 | 2953.5 | 2954.46 | 2941.29 | 0 |
| 1739208600 | 2947.98 | 14.2 | 0.48 | 2931.75 | 2955.2199 | 2931.75 | 0 |
| 1738949400 | 2933.78 | -10.61 | -0.36 | 2946.7 | 2961.32 | 2930.35 | 0 |
| 1738863000 | 2944.39 | 3.39 | 0.12 | 2952.7399 | 2952.7399 | 2937.26 | 0 |
| 1738776600 | 2941 | 20.3 | 0.70 | 2934.7399 | 2942.79 | 2917.33 | 0 |
| 1738690200 | 2920.7 | -18.35 | -0.62 | 2942.03 | 2942.03 | 2919.4899 | 0 |
| 1738603800 | 2939.05 | -40.84 | -1.37 | 2946.67 | 2946.67 | 2903.65 | 0 |
| 1738344600 | 2979.89 | 25.93 | 0.88 | 2966.2 | 2982.07 | 2964.62 | 0 |
| 1738258200 | 2953.96 | -3.37 | -0.11 | 2947.21 | 2964.09 | 2947.21 | 0 |
| 1738171800 | 2957.33 | -7.06 | -0.24 | 2960.93 | 2962.93 | 2949.4 | 0 |
| 1738085400 | 2964.39 | 15.08 | 0.51 | 2947.9 | 2967.75 | 2937.9 | 0 |
| 1737999000 | 2949.31 | -36.91 | -1.24 | 2972.16 | 2972.16 | 2939.71 | 0 |
| 1737739800 | 2986.2199 | 7.3 | 0.25 | 2993.69 | 2995.66 | 2976.44 | 0 |
| 1737653400 | 2978.92 | 3.27 | 0.11 | 2968.63 | 2979.06 | 2956.09 | 0 |
| 1737567000 | 2975.65 | 84.44 | 2.92 | 2933.8 | 2978.28 | 2933.8 | 0 |
| 1737480600 | 2891.21 | 0 | 0.00 | 2891.21 | 2891.21 | 2891.21 | 0 |
| 1737394200 | 2891.21 | -10.99 | -0.38 | 2891.21 | 2891.21 | 2891.21 | 0 |
| 1737135000 | 2902.2 | 20.11 | 0.70 | 2869.32 | 2902.46 | 2869.32 | 0 |
| 1737048600 | 2882.09 | 11.01 | 0.38 | 2872.18 | 2882.35 | 2861.86 | 0 |
| 1736962200 | 2871.08 | 52.31 | 1.86 | 2839.4699 | 2884.96 | 2839.4699 | 0 |
| 1736875800 | 2818.77 | -5.45 | -0.19 | 2836.2 | 2851.85 | 2815.91 | 0 |
| 1736789400 | 2824.2199 | -0.67 | -0.02 | 2825.38 | 2828.52 | 2810.33 | 0 |
| 1736530200 | 2824.89 | -59.28 | -2.06 | 2884.17 | 2884.17 | 2819.2199 | 0 |
| 1736443800 | 2884.17 | 17.83 | 0.62 | 2884.17 | 2884.17 | 2884.17 | 0 |
| 1736357400 | 2866.34 | -35.2 | -1.21 | 2890.14 | 2890.39 | 2865.89 | 0 |
| 1736271000 | 2901.54 | -30.97 | -1.06 | 2909.35 | 2936.93 | 2899.89 | 0 |
| 1736184600 | 2932.51 | 29.63 | 1.02 | 2908.9699 | 2938.65 | 2908.9699 | 0 |
| 1735925400 | 2902.88 | 19.01 | 0.66 | 2883.06 | 2906.4899 | 2883.06 | 0 |
| 1735839000 | 2883.87 | 6.2 | 0.22 | 2886 | 2913.56 | 2883.87 | 0 |
| 1735666200 | 2877.67 | -21.22 | -0.73 | 2890.38 | 2900.8 | 2877.29 | 0 |
| 1735579800 | 2898.89 | -7.06 | -0.24 | 2921.08 | 2921.08 | 2874.63 | 0 |
| 1735320600 | 2905.95 | -36.81 | -1.25 | 2945.96 | 2945.96 | 2903.4899 | 0 |
| 1735061400 | 2942.76 | 37.74 | 1.30 | 2922.15 | 2943.81 | 2920.98 | 0 |
| 1734975000 | 2905.02 | -17.47 | -0.60 | 2900.63 | 2911.12 | 2892.63 | 0 |
| 1734715800 | 2922.4899 | 38.78 | 1.34 | 2872.45 | 2923.04 | 2861.7 | 0 |
| 1734629400 | 2883.71 | -68.08 | -2.31 | 2867.01 | 2897.35 | 2867.01 | 0 |
| 1734543000 | 2951.79 | 4.97 | 0.17 | 2937.7399 | 2954.64 | 2937.43 | 0 |
| 1734456600 | 2946.82 | -17.96 | -0.61 | 2954.19 | 2954.19 | 2938.94 | 0 |
| 1734370200 | 2964.78 | -3.85 | -0.13 | 2975.15 | 2975.15 | 2961.26 | 0 |
| 1734111000 | 2968.63 | -29.38 | -0.98 | 2994.92 | 2994.92 | 2967.73 | 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
