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 | 13.31 | 0.448953846465 | 2964.67 | 2996.56 | 2950.68 | 0 | 0 | IX |
| 4 | -14.73 | -0.492196036368 | 2992.71 | 3110.49 | 2887.55 | 0 | 0 | IX |
| 12 | 180.55 | 6.45413826262 | 2797.43 | 3110.49 | 2750.42 | 0 | 0 | IX |
| 26 | 183.62 | 6.57109320202 | 2794.36 | 3110.49 | 2696.67 | 0 | 0 | IX |
| 52 | 411.59 | 16.0377027654 | 2566.39 | 3110.49 | 2525.93 | 0 | 0 | IX |
| 156 | 640.43 | 27.3974888238 | 2337.55 | 3110.49 | 2322.54 | 0 | 0 | IX |
| 260 | 640.43 | 27.3974888238 | 2337.55 | 3110.49 | 2322.54 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 2977.98 | 13.57 | 0.46 | 2965.13 | 2991.59 | 2965.13 | 0 |
| 1742837400 | 2964.41 | 5.49 | 0.19 | 2964.18 | 2982.1 | 2954.05 | 0 |
| 1742578200 | 2958.92 | -29.07 | -0.97 | 2979.46 | 2979.46 | 2950.68 | 0 |
| 1742491800 | 2987.9899 | 5.74 | 0.19 | 2983.2 | 2996.56 | 2966.77 | 0 |
| 1742405400 | 2982.25 | 4.35 | 0.15 | 2983.56 | 2985.5 | 2961.25 | 0 |
| 1742319000 | 2977.9 | 11.32 | 0.38 | 2964.67 | 2986.05 | 2964.67 | 0 |
| 1742232600 | 2966.58 | 14.33 | 0.49 | 2956.57 | 2972.65 | 2951.4 | 0 |
| 1741973400 | 2952.25 | 19.51 | 0.67 | 2934.14 | 2956.63 | 2931.95 | 0 |
| 1741887000 | 2932.7399 | 13.72 | 0.47 | 2931.58 | 2945.69 | 2924.39 | 0 |
| 1741800600 | 2919.02 | 22.86 | 0.79 | 2900.2399 | 2933.08 | 2900.2399 | 0 |
| 1741714200 | 2896.16 | -47.78 | -1.62 | 2930.32 | 2935.09 | 2887.55 | 0 |
| 1741627800 | 2943.94 | -37.22 | -1.25 | 2988.64 | 2995.78 | 2940.37 | 0 |
| 1741368600 | 2981.16 | -15.23 | -0.51 | 2993.88 | 2993.88 | 2971.31 | 0 |
| 1741282200 | 2996.39 | -27.27 | -0.90 | 3038 | 3041.4 | 2984.14 | 0 |
| 1741195800 | 3023.66 | -24.43 | -0.80 | 3031.21 | 3058.7199 | 3020.59 | 0 |
| 1741109400 | 3048.09 | -48.81 | -1.58 | 3090.9699 | 3090.9699 | 3043.2 | 0 |
| 1741023000 | 3096.9 | 21.56 | 0.70 | 3077.61 | 3110.4899 | 3077.43 | 0 |
| 1740763800 | 3075.34 | 15.65 | 0.51 | 3053.54 | 3076.09 | 3039.81 | 0 |
| 1740677400 | 3059.69 | 24.38 | 0.80 | 3039.3 | 3062.08 | 3023.2199 | 0 |
| 1740591000 | 3035.31 | 35.98 | 1.20 | 3006.82 | 3037.54 | 3006.82 | 0 |
| 1740504600 | 2999.33 | 5.37 | 0.18 | 2992.71 | 3020.87 | 2986.4899 | 0 |
| 1740418200 | 2993.96 | -12.78 | -0.43 | 2996.9 | 3009.7199 | 2978.9899 | 0 |
| 1740159000 | 3006.7399 | 9.73 | 0.32 | 2999.29 | 3014.11 | 2995.91 | 0 |
| 1740072600 | 2997.01 | -14.09 | -0.47 | 3014.28 | 3018.05 | 2993.2 | 0 |
| 1739986200 | 3011.1 | -17.69 | -0.58 | 3031.9699 | 3034.9699 | 3005.75 | 0 |
| 1739899800 | 3028.79 | 7.81 | 0.26 | 3027.58 | 3036.4699 | 3024.32 | 0 |
| 1739813400 | 3020.98 | 19.15 | 0.64 | 3003.48 | 3022.25 | 2999.57 | 0 |
| 1739554200 | 3001.83 | -4.88 | -0.16 | 3004.17 | 3012.89 | 2995.73 | 0 |
| 1739467800 | 3006.71 | 4.28 | 0.14 | 3004.92 | 3014.33 | 2989.52 | 0 |
| 1739381400 | 3002.43 | 10.09 | 0.34 | 2995.4699 | 3004.9 | 2988.55 | 0 |
| 1739295000 | 2992.34 | -8.52 | -0.28 | 2993.11 | 2999.29 | 2984.96 | 0 |
| 1739208600 | 3000.86 | 27.06 | 0.91 | 2979.4 | 3008.35 | 2978.66 | 0 |
| 1738949400 | 2973.8 | -5.72 | -0.19 | 2980.41 | 2981.06 | 2967.39 | 0 |
| 1738863000 | 2979.52 | 30.87 | 1.05 | 2952.2 | 2988.39 | 2952.2 | 0 |
| 1738776600 | 2948.65 | 18.61 | 0.64 | 2929.16 | 2949.7199 | 2925.39 | 0 |
| 1738690200 | 2930.04 | -11.88 | -0.40 | 2940.63 | 2944.19 | 2917.64 | 0 |
| 1738603800 | 2941.92 | -11.95 | -0.40 | 2960.54 | 2960.54 | 2923.46 | 0 |
| 1738344600 | 2953.87 | 9.91 | 0.34 | 2947.33 | 2962.04 | 2946.6 | 0 |
| 1738258200 | 2943.96 | 30.76 | 1.06 | 2915.7 | 2946.65 | 2913.42 | 0 |
| 1738171800 | 2913.2 | 10.25 | 0.35 | 2908.93 | 2920.34 | 2906.2399 | 0 |
| 1738085400 | 2902.95 | 22.48 | 0.78 | 2889.66 | 2913.19 | 2889.66 | 0 |
| 1737999000 | 2880.4699 | 2.56 | 0.09 | 2881.67 | 2886.9699 | 2867.75 | 0 |
| 1737739800 | 2877.91 | -11.84 | -0.41 | 2887.08 | 2896.96 | 2869.92 | 0 |
| 1737653400 | 2889.75 | 15.62 | 0.54 | 2876.7199 | 2892.13 | 2870.73 | 0 |
| 1737567000 | 2874.13 | -1.58 | -0.05 | 2876.67 | 2890.8 | 2867.91 | 0 |
| 1737480600 | 2875.71 | 15.34 | 0.54 | 2864.03 | 2877.08 | 2860.2199 | 0 |
| 1737394200 | 2860.37 | -0.04 | -0.00 | 2859.91 | 2868.63 | 2855.02 | 0 |
| 1737135000 | 2860.41 | 29.29 | 1.03 | 2824.58 | 2868.89 | 2824.58 | 0 |
| 1737048600 | 2831.12 | 28.28 | 1.01 | 2799.75 | 2833.31 | 2799.75 | 0 |
| 1736962200 | 2802.84 | 48.35 | 1.76 | 2758.03 | 2805.21 | 2758.03 | 0 |
| 1736875800 | 2754.4899 | -23.05 | -0.83 | 2775.23 | 2781.27 | 2750.42 | 0 |
| 1736789400 | 2777.54 | -14.23 | -0.51 | 2779.34 | 2781.7399 | 2760.55 | 0 |
| 1736530200 | 2791.77 | -30.88 | -1.09 | 2820.44 | 2823.61 | 2789.61 | 0 |
| 1736443800 | 2822.65 | 11.51 | 0.41 | 2795.71 | 2824.67 | 2785.26 | 0 |
| 1736357400 | 2811.14 | -14.12 | -0.50 | 2833.3 | 2839.29 | 2790.23 | 0 |
| 1736271000 | 2825.26 | -5.85 | -0.21 | 2833.7199 | 2833.7199 | 2809.2 | 0 |
| 1736184600 | 2831.11 | 9.87 | 0.35 | 2820.46 | 2835.21 | 2814.69 | 0 |
| 1735925400 | 2821.2399 | -15.35 | -0.54 | 2839.7399 | 2839.7399 | 2818.2199 | 0 |
| 1735839000 | 2836.59 | 14.82 | 0.53 | 2819.78 | 2843.84 | 2809.21 | 0 |
| 1735666200 | 2821.77 | 26.68 | 0.95 | 2797.43 | 2823.65 | 2786.86 | 0 |
| 1735579800 | 2795.09 | -13.9 | -0.49 | 2804.16 | 2805.39 | 2786.39 | 0 |
| 1735320600 | 2808.9899 | 4.28 | 0.15 | 2793.92 | 2809.15 | 2784.75 | 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
