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 | 6.4 | 0.424473553308 | 1507.75 | 1520.43 | 1493.5 | 0 | 0 | IX |
| 4 | 30.98 | 2.08876932516 | 1483.17 | 1533.89 | 1459.82 | 0 | 0 | IX |
| 12 | 106.51 | 7.566565315 | 1407.64 | 1533.89 | 1377.63 | 0 | 0 | IX |
| 26 | 171.74 | 12.7934088691 | 1342.41 | 1533.89 | 1289.92 | 0 | 0 | IX |
| 52 | 243.37 | 19.1512299533 | 1270.78 | 1533.89 | 1205.9 | 0 | 0 | IX |
| 156 | 476.19 | 45.8774904621 | 1037.96 | 1533.89 | 902.09 | 0 | 0 | IX |
| 260 | 630.08 | 71.2703745179 | 884.07 | 1533.89 | 634.13 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1509.68 | -5.58 | -0.37 | 1507.98 | 1510.98 | 1499.08 | 0 |
| 1740677400 | 1515.26 | -3.94 | -0.26 | 1516.82 | 1516.8699 | 1504.23 | 0 |
| 1740591000 | 1519.2 | 20.88 | 1.39 | 1499.56 | 1520.43 | 1499.56 | 0 |
| 1740504600 | 1498.32 | -6.66 | -0.44 | 1501.83 | 1508.3599 | 1493.5 | 0 |
| 1740418200 | 1504.98 | -7.82 | -0.52 | 1507.75 | 1509.51 | 1496.43 | 0 |
| 1740159000 | 1512.8 | -2.07 | -0.14 | 1515.26 | 1519.03 | 1509.96 | 0 |
| 1740072600 | 1514.8699 | -5.35 | -0.35 | 1519.8 | 1525.69 | 1512.6199 | 0 |
| 1739986200 | 1520.22 | -10.9 | -0.71 | 1530.51 | 1533.54 | 1517.84 | 0 |
| 1739899800 | 1531.1199 | 4.56 | 0.30 | 1527.78 | 1533.89 | 1527.78 | 0 |
| 1739813400 | 1526.56 | 6.44 | 0.42 | 1520.16 | 1527.49 | 1520.1199 | 0 |
| 1739554200 | 1520.1199 | -0.72 | -0.05 | 1524.1099 | 1527.14 | 1518.75 | 0 |
| 1739467800 | 1520.84 | 9.41 | 0.62 | 1510.91 | 1522.14 | 1510.15 | 0 |
| 1739381400 | 1511.43 | 1.64 | 0.11 | 1509.45 | 1515.22 | 1508.68 | 0 |
| 1739295000 | 1509.79 | 4.9 | 0.33 | 1505.73 | 1510.51 | 1505.1199 | 0 |
| 1739208600 | 1504.89 | 6.02 | 0.40 | 1497.91 | 1506.82 | 1497.09 | 0 |
| 1738949400 | 1498.8699 | -1.65 | -0.11 | 1501.54 | 1503.79 | 1495.85 | 0 |
| 1738863000 | 1500.52 | 17.64 | 1.19 | 1485.6 | 1502.1199 | 1485.6 | 0 |
| 1738776600 | 1482.88 | 2.27 | 0.15 | 1480.68 | 1483.16 | 1475.03 | 0 |
| 1738690200 | 1480.6099 | 9.5 | 0.65 | 1470.47 | 1482.01 | 1463.77 | 0 |
| 1738603800 | 1471.1099 | -12.51 | -0.84 | 1483.17 | 1483.17 | 1459.82 | 0 |
| 1738344600 | 1483.6199 | 5.67 | 0.38 | 1480.96 | 1487.01 | 1480.96 | 0 |
| 1738258200 | 1477.95 | 11.67 | 0.80 | 1466.66 | 1479.22 | 1466.66 | 0 |
| 1738171800 | 1466.28 | 4.27 | 0.29 | 1462.95 | 1470.01 | 1461.85 | 0 |
| 1738085400 | 1462.01 | 12.8 | 0.88 | 1453.02 | 1463.45 | 1452.55 | 0 |
| 1737999000 | 1449.21 | -9.03 | -0.62 | 1459.28 | 1459.91 | 1440.94 | 0 |
| 1737739800 | 1458.24 | 11.74 | 0.81 | 1460.79 | 1464.8599 | 1456.25 | 0 |
| 1737653400 | 1446.5 | 0 | 0.00 | 1446.5 | 1446.5 | 1446.5 | 0 |
| 1737567000 | 1446.5 | 0 | 0.00 | 1446.5 | 1446.5 | 1446.5 | 0 |
| 1737480600 | 1446.5 | 0.64 | 0.04 | 1445.77 | 1448.05 | 1443.76 | 0 |
| 1737394200 | 1445.8599 | -3.65 | -0.25 | 1446.94 | 1450.08 | 1444.8699 | 0 |
| 1737135000 | 1449.51 | 13.8 | 0.96 | 1435.07 | 1449.59 | 1435.07 | 0 |
| 1737048600 | 1435.71 | 10.54 | 0.74 | 1427.38 | 1441.25 | 1427.38 | 0 |
| 1736962200 | 1425.17 | 18.54 | 1.32 | 1407.17 | 1427.94 | 1407.17 | 0 |
| 1736875800 | 1406.63 | -0.21 | -0.01 | 1408.3599 | 1417.6 | 1405.67 | 0 |
| 1736789400 | 1406.84 | -2.38 | -0.17 | 1409.48 | 1409.48 | 1400.3699 | 0 |
| 1736530200 | 1409.22 | -12.53 | -0.88 | 1422.2 | 1422.3 | 1407.71 | 0 |
| 1736443800 | 1421.75 | 7.32 | 0.52 | 1417.31 | 1422.4 | 1413.49 | 0 |
| 1736357400 | 1414.43 | -1.75 | -0.12 | 1416.71 | 1421.38 | 1409.6099 | 0 |
| 1736271000 | 1416.18 | -0.33 | -0.02 | 1412.88 | 1422.82 | 1407.93 | 0 |
| 1736184600 | 1416.51 | 16.88 | 1.21 | 1400.26 | 1417.01 | 1398.71 | 0 |
| 1735925400 | 1399.63 | -4.28 | -0.30 | 1402.25 | 1402.98 | 1395.65 | 0 |
| 1735839000 | 1403.91 | 5.97 | 0.43 | 1396.3599 | 1407.96 | 1387.32 | 0 |
| 1735666200 | 1397.94 | 3.67 | 0.26 | 1390.9 | 1400.25 | 1389.81 | 0 |
| 1735579800 | 1394.27 | -5.47 | -0.39 | 1400.66 | 1401.94 | 1388.53 | 0 |
| 1735320600 | 1399.74 | -0.16 | -0.01 | 1398.63 | 1404.59 | 1394.6199 | 0 |
| 1735061400 | 1399.9 | 7.68 | 0.55 | 1394.77 | 1400.15 | 1394.34 | 0 |
| 1734975000 | 1392.22 | -4.15 | -0.30 | 1389.57 | 1392.38 | 1383.51 | 0 |
| 1734715800 | 1396.3699 | 2.73 | 0.20 | 1391.78 | 1396.71 | 1377.63 | 0 |
| 1734629400 | 1393.64 | -26.78 | -1.89 | 1403.68 | 1403.68 | 1391.06 | 0 |
| 1734543000 | 1420.42 | 6.13 | 0.43 | 1416.44 | 1423.45 | 1415.31 | 0 |
| 1734456600 | 1414.29 | -4.62 | -0.33 | 1420.52 | 1422.83 | 1413.1099 | 0 |
| 1734370200 | 1418.91 | 3.77 | 0.27 | 1416.6099 | 1420.93 | 1412.1099 | 0 |
| 1734111000 | 1415.14 | 4.84 | 0.34 | 1409.99 | 1420.76 | 1409.91 | 0 |
| 1734024600 | 1410.3 | -0.85 | -0.06 | 1411.42 | 1414.94 | 1409.38 | 0 |
| 1733938200 | 1411.15 | 5.59 | 0.40 | 1404.63 | 1411.75 | 1402.02 | 0 |
| 1733851800 | 1405.56 | 0 | 0.00 | 1405.56 | 1405.56 | 1405.56 | 0 |
| 1733765400 | 1405.56 | -1.1 | -0.08 | 1407.64 | 1413.04 | 1402.39 | 0 |
| 1733506200 | 1406.66 | 4.14 | 0.30 | 1399.15 | 1407.98 | 1398.24 | 0 |
| 1733419800 | 1402.52 | 8.99 | 0.65 | 1395.34 | 1402.8599 | 1393.88 | 0 |
| 1733333400 | 1393.53 | 7.75 | 0.56 | 1386.68 | 1398.24 | 1386.68 | 0 |
| 1733247000 | 1385.78 | 4.44 | 0.32 | 1382.06 | 1390.19 | 1381.94 | 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
