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 | 29.35 | 1.00294904609 | 2926.37 | 2957.68 | 2916.37 | 0 | 0 | IX |
| 4 | -34.31 | -1.14748012562 | 2990.03 | 3029.17 | 2887.27 | 0 | 0 | IX |
| 12 | 34.52 | 1.18170614816 | 2921.2 | 3029.17 | 2830.45 | 0 | 0 | IX |
| 26 | 71.86 | 2.49179918581 | 2883.86 | 3029.17 | 2830.45 | 0 | 0 | IX |
| 52 | 71.86 | 2.49179918581 | 2883.86 | 3029.17 | 2830.45 | 0 | 0 | IX |
| 156 | 71.86 | 2.49179918581 | 2883.86 | 3029.17 | 2830.45 | 0 | 0 | IX |
| 260 | 71.86 | 2.49179918581 | 2883.86 | 3029.17 | 2830.45 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2955.7199 | 29.86 | 1.02 | 2928.54 | 2957.68 | 2918.87 | 0 |
| 1735579800 | 2925.86 | -14.98 | -0.51 | 2936.08 | 2936.26 | 2916.37 | 0 |
| 1735320600 | 2940.84 | 2.2 | 0.07 | 2927.6 | 2941.01 | 2917.83 | 0 |
| 1735061400 | 2938.64 | 17.43 | 0.60 | 2926.37 | 2943.25 | 2926.37 | 0 |
| 1734975000 | 2921.21 | 1.53 | 0.05 | 2921.57 | 2929.83 | 2912.26 | 0 |
| 1734715800 | 2919.68 | -11.63 | -0.40 | 2918.44 | 2928.51 | 2887.27 | 0 |
| 1734629400 | 2931.31 | -40.81 | -1.37 | 2974.64 | 2974.64 | 2923.4899 | 0 |
| 1734543000 | 2972.12 | 5.6 | 0.19 | 2963.51 | 2976.06 | 2963.51 | 0 |
| 1734456600 | 2966.52 | -18.18 | -0.61 | 2984.64 | 2984.64 | 2963.2 | 0 |
| 1734370200 | 2984.7 | 1.15 | 0.04 | 2983.4699 | 2990.42 | 2976.33 | 0 |
| 1734111000 | 2983.55 | -29.23 | -0.97 | 3001.8 | 3007.05 | 2979.43 | 0 |
| 1734024600 | 3012.78 | -7.52 | -0.25 | 3018.42 | 3028.68 | 3006.77 | 0 |
| 1733938200 | 3020.3 | 16.04 | 0.53 | 3006.32 | 3024.64 | 2994 | 0 |
| 1733851800 | 3004.26 | -15.6 | -0.52 | 3016.2 | 3016.2 | 3000.56 | 0 |
| 1733765400 | 3019.86 | 16.8 | 0.56 | 3008 | 3029.17 | 3008 | 0 |
| 1733506200 | 3003.06 | -10.62 | -0.35 | 3012.6 | 3019.39 | 2998.56 | 0 |
| 1733419800 | 3013.68 | 8.12 | 0.27 | 3009.15 | 3017.91 | 3003.32 | 0 |
| 1733333400 | 3005.56 | 2.57 | 0.09 | 3010.63 | 3013.37 | 2998.9899 | 0 |
| 1733247000 | 3002.9899 | 12.46 | 0.42 | 2990.03 | 3012.27 | 2990.03 | 0 |
| 1733160600 | 2990.53 | 14.87 | 0.50 | 2985.57 | 2998.7399 | 2979.01 | 0 |
| 1732901400 | 2975.66 | 7.85 | 0.26 | 2969.27 | 2977.27 | 2957.63 | 0 |
| 1732815000 | 2967.81 | 14.65 | 0.50 | 2958.1 | 2974.25 | 2958.1 | 0 |
| 1732728600 | 2953.16 | 8.28 | 0.28 | 2946.62 | 2954.85 | 2937.29 | 0 |
| 1732642200 | 2944.88 | -10.18 | -0.34 | 2956.53 | 2956.53 | 2936.54 | 0 |
| 1732555800 | 2955.06 | 1.84 | 0.06 | 2953.81 | 2968.42 | 2946.09 | 0 |
| 1732296600 | 2953.2199 | 45.48 | 1.56 | 2905.08 | 2959.45 | 2905.08 | 0 |
| 1732210200 | 2907.7399 | 18.09 | 0.63 | 2887.67 | 2911.58 | 2876.89 | 0 |
| 1732123800 | 2889.65 | 8.87 | 0.31 | 2892.4 | 2901.4699 | 2882.14 | 0 |
| 1732037400 | 2880.78 | 0.62 | 0.02 | 2887.94 | 2899.03 | 2856.8 | 0 |
| 1731951000 | 2880.16 | 4.25 | 0.15 | 2872.01 | 2883.26 | 2863.18 | 0 |
| 1731691800 | 2875.91 | -12.16 | -0.42 | 2881.7199 | 2885.98 | 2866.64 | 0 |
| 1731605400 | 2888.07 | 19.44 | 0.68 | 2872.08 | 2893.91 | 2867.95 | 0 |
| 1731519000 | 2868.63 | 0 | 0.00 | 2868.63 | 2868.63 | 2868.63 | 0 |
| 1731432600 | 2868.63 | -51.27 | -1.76 | 2910.16 | 2910.16 | 2863.12 | 0 |
| 1731346200 | 2919.9 | 37.15 | 1.29 | 2893.55 | 2929.37 | 2893.55 | 0 |
| 1731087000 | 2882.75 | -19.63 | -0.68 | 2903.66 | 2907.68 | 2870.9699 | 0 |
| 1731000600 | 2902.38 | 3.81 | 0.13 | 2908.45 | 2917.68 | 2900.33 | 0 |
| 1730914200 | 2898.57 | 23.8 | 0.83 | 2891.71 | 2945.96 | 2887.55 | 0 |
| 1730827800 | 2874.77 | -4.19 | -0.15 | 2880.9699 | 2893.68 | 2868.66 | 0 |
| 1730741400 | 2878.96 | -8.39 | -0.29 | 2878.1 | 2894.4699 | 2873.65 | 0 |
| 1730482200 | 2887.35 | 48.45 | 1.71 | 2844.63 | 2895.65 | 2844.55 | 0 |
| 1730395800 | 2838.9 | -63.94 | -2.20 | 2899.1 | 2899.1 | 2830.45 | 0 |
| 1730309400 | 2902.84 | -32.13 | -1.09 | 2929.15 | 2929.15 | 2898.41 | 0 |
| 1730223000 | 2934.9699 | -13.68 | -0.46 | 2953.08 | 2960.58 | 2932.43 | 0 |
| 1730136600 | 2948.65 | 15.69 | 0.53 | 2935.52 | 2955.34 | 2924.51 | 0 |
| 1729873800 | 2932.96 | -11.4 | -0.39 | 2940.02 | 2946.68 | 2932.84 | 0 |
| 1729787400 | 2944.36 | -7.42 | -0.25 | 2949.81 | 2968.09 | 2941.89 | 0 |
| 1729701000 | 2951.78 | -11.1 | -0.37 | 2965.77 | 2976.07 | 2946.76 | 0 |
| 1729614600 | 2962.88 | -0.12 | -0.00 | 2965.83 | 2965.83 | 2936.93 | 0 |
| 1729528200 | 2963 | -20.75 | -0.70 | 2982.89 | 2993.5 | 2961.75 | 0 |
| 1729269000 | 2983.75 | -5.07 | -0.17 | 2998.01 | 2998.55 | 2970.68 | 0 |
| 1729182600 | 2988.82 | 50.66 | 1.72 | 2957.9699 | 2992.7 | 2955.81 | 0 |
| 1729096200 | 2938.16 | 0 | 0.00 | 2938.16 | 2938.16 | 2938.16 | 0 |
| 1729009800 | 2938.16 | 2.67 | 0.09 | 2940.19 | 2945.6 | 2931.96 | 0 |
| 1728923400 | 2935.4899 | 15.68 | 0.54 | 2922.27 | 2937.42 | 2911.7 | 0 |
| 1728664200 | 2919.81 | 4.87 | 0.17 | 2908.55 | 2924.03 | 2903.3 | 0 |
| 1728577800 | 2914.94 | 0 | 0.00 | 2914.94 | 2914.94 | 2914.94 | 0 |
| 1728491400 | 2914.94 | 22.17 | 0.77 | 2891.58 | 2916.33 | 2891.58 | 0 |
| 1728405000 | 2892.77 | -35.43 | -1.21 | 2921.2 | 2921.2 | 2885.79 | 0 |
| 1728318600 | 2928.2 | -7.54 | -0.26 | 2935.35 | 2946.6 | 2920.62 | 0 |
| 1728059400 | 2935.7399 | 17.39 | 0.60 | 2921.79 | 2941.96 | 2914.02 | 0 |
| 1727973000 | 2918.35 | -32.23 | -1.09 | 2933.57 | 2940.89 | 2909.57 | 0 |
| 1727886600 | 2950.58 | 0.1 | 0.00 | 2954.15 | 2962.87 | 2940.66 | 0 |
| 1727800200 | 2950.48 | 0.67 | 0.02 | 2948.1 | 2971.17 | 2940.76 | 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
