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 | -25.08 | -1.03290213376 | 2428.11 | 2451.67 | 2385.23 | 0 | 0 | IX |
| 4 | -94.9 | -3.79914569263 | 2497.93 | 2511.69 | 2380.24 | 0 | 0 | IX |
| 12 | -26.11 | -1.07486600196 | 2429.14 | 2542.83 | 2380.24 | 0 | 0 | IX |
| 26 | -77.96 | -3.1422940036 | 2480.99 | 2542.83 | 2287.48 | 0 | 0 | IX |
| 52 | 300.08 | 14.2694785896 | 2102.95 | 2542.83 | 2085.8 | 0 | 0 | IX |
| 156 | 575.22 | 31.4704482413 | 1827.81 | 2542.83 | 1518.54 | 0 | 0 | IX |
| 260 | 845.17 | 54.2519866997 | 1557.86 | 2542.83 | 954.85 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2420.05 | -15.7 | -0.64 | 2418.75 | 2433.82 | 2411.12 | 0 |
| 1732555800 | 2435.75 | 1.95 | 0.08 | 2451.45 | 2451.67 | 2430.94 | 0 |
| 1732296600 | 2433.8 | 17.58 | 0.73 | 2428.28 | 2436.55 | 2400.08 | 0 |
| 1732210200 | 2416.2199 | 12.91 | 0.54 | 2402.9699 | 2417.64 | 2385.23 | 0 |
| 1732123800 | 2403.31 | -10.36 | -0.43 | 2428.11 | 2428.63 | 2396.83 | 0 |
| 1732037400 | 2413.67 | -17.48 | -0.72 | 2432.95 | 2436.34 | 2380.57 | 0 |
| 1731951000 | 2431.15 | 3.74 | 0.15 | 2430.92 | 2435.68 | 2415.02 | 0 |
| 1731691800 | 2427.41 | -11.06 | -0.45 | 2421.16 | 2442.57 | 2417.46 | 0 |
| 1731605400 | 2438.4699 | 35.76 | 1.49 | 2408.26 | 2439.56 | 2405.32 | 0 |
| 1731519000 | 2402.71 | 0 | 0.00 | 2402.71 | 2402.71 | 2402.71 | 0 |
| 1731432600 | 2402.71 | -54.1 | -2.20 | 2432.27 | 2443.61 | 2401.75 | 0 |
| 1731346200 | 2456.81 | 25.11 | 1.03 | 2449.94 | 2467.04 | 2449.94 | 0 |
| 1731087000 | 2431.7 | -23.93 | -0.97 | 2458.78 | 2458.78 | 2426.81 | 0 |
| 1731000600 | 2455.63 | 17.04 | 0.70 | 2449.02 | 2466.27 | 2438.53 | 0 |
| 1730914200 | 2438.59 | -40.99 | -1.65 | 2485.93 | 2511.69 | 2431.62 | 0 |
| 1730827800 | 2479.58 | 5.69 | 0.23 | 2476.31 | 2482.61 | 2468.51 | 0 |
| 1730741400 | 2473.89 | -9.36 | -0.38 | 2480.05 | 2493.04 | 2473.89 | 0 |
| 1730482200 | 2483.25 | 26.23 | 1.07 | 2460.84 | 2489.7 | 2459.14 | 0 |
| 1730395800 | 2457.02 | -24.94 | -1.00 | 2456.55 | 2468.38 | 2446.13 | 0 |
| 1730309400 | 2481.96 | -28.97 | -1.15 | 2497.93 | 2499.3 | 2469.6 | 0 |
| 1730223000 | 2510.93 | -10.1 | -0.40 | 2531.18 | 2534.2199 | 2509.69 | 0 |
| 1730136600 | 2521.03 | 16.65 | 0.66 | 2517.85 | 2525.7 | 2500.76 | 0 |
| 1729873800 | 2504.38 | 1.14 | 0.05 | 2497.96 | 2509.54 | 2491.58 | 0 |
| 1729787400 | 2503.2399 | 8.43 | 0.34 | 2504.63 | 2521.5 | 2503.2399 | 0 |
| 1729701000 | 2494.81 | -9.15 | -0.37 | 2500.1 | 2508.48 | 2489.29 | 0 |
| 1729614600 | 2503.96 | -5.25 | -0.21 | 2504.02 | 2513.48 | 2486.2399 | 0 |
| 1729528200 | 2509.21 | -21.85 | -0.86 | 2522.46 | 2529.85 | 2507.34 | 0 |
| 1729269000 | 2531.06 | 10.35 | 0.41 | 2516.92 | 2531.06 | 2516.4 | 0 |
| 1729182600 | 2520.71 | 9.49 | 0.38 | 2509.23 | 2533.44 | 2509.08 | 0 |
| 1729096200 | 2511.2199 | 0 | 0.00 | 2511.2199 | 2511.2199 | 2511.2199 | 0 |
| 1729009800 | 2511.2199 | -18.69 | -0.74 | 2532.65 | 2534.87 | 2510.57 | 0 |
| 1728923400 | 2529.91 | 18.78 | 0.75 | 2513.4899 | 2529.92 | 2509.87 | 0 |
| 1728664200 | 2511.13 | 13.84 | 0.55 | 2490.9699 | 2512.16 | 2485.14 | 0 |
| 1728577800 | 2497.29 | 0 | 0.00 | 2497.29 | 2497.29 | 2497.29 | 0 |
| 1728491400 | 2497.29 | 14.37 | 0.58 | 2483.37 | 2498.01 | 2474.83 | 0 |
| 1728405000 | 2482.92 | -8.51 | -0.34 | 2465.43 | 2485.77 | 2462.83 | 0 |
| 1728318600 | 2491.43 | 8.69 | 0.35 | 2491.4699 | 2496.87 | 2475.71 | 0 |
| 1728059400 | 2482.7399 | 16.11 | 0.65 | 2463.85 | 2489.94 | 2463.18 | 0 |
| 1727973000 | 2466.63 | -19.96 | -0.80 | 2480.11 | 2482.28 | 2459.84 | 0 |
| 1727886600 | 2486.59 | 0.74 | 0.03 | 2491.66 | 2499.53 | 2474.53 | 0 |
| 1727800200 | 2485.85 | -24.58 | -0.98 | 2514.07 | 2514.34 | 2476.23 | 0 |
| 1727713800 | 2510.43 | -29.53 | -1.16 | 2531.64 | 2537.34 | 2510.43 | 0 |
| 1727454600 | 2539.96 | 19.55 | 0.78 | 2521.54 | 2542.83 | 2521.01 | 0 |
| 1727368200 | 2520.41 | 50.14 | 2.03 | 2498.28 | 2520.41 | 2495.44 | 0 |
| 1727281800 | 2470.27 | -11.74 | -0.47 | 2466.9699 | 2479.45 | 2466.51 | 0 |
| 1727195400 | 2482.01 | 24.6 | 1.00 | 2480.59 | 2485.89 | 2469.39 | 0 |
| 1727109000 | 2457.41 | -13.6 | -0.55 | 2452.7399 | 2460.5 | 2442.12 | 0 |
| 1726849800 | 2471.01 | -9.35 | -0.38 | 2471.01 | 2473.31 | 2450.89 | 0 |
| 1726763400 | 2480.36 | 42.29 | 1.73 | 2464.77 | 2480.36 | 2452.67 | 0 |
| 1726677000 | 2438.07 | -9.51 | -0.39 | 2448.46 | 2451.35 | 2436.93 | 0 |
| 1726590600 | 2447.58 | 14.51 | 0.60 | 2444.13 | 2457.86 | 2440.25 | 0 |
| 1726504200 | 2433.07 | -5.45 | -0.22 | 2429.03 | 2442.96 | 2428.2199 | 0 |
| 1726245000 | 2438.52 | 13.91 | 0.57 | 2427.59 | 2443.34 | 2426.9899 | 0 |
| 1726158600 | 2424.61 | 19.69 | 0.82 | 2431.03 | 2435.36 | 2409.25 | 0 |
| 1726072200 | 2404.92 | 3.4 | 0.14 | 2406.91 | 2422.01 | 2392.58 | 0 |
| 1725985800 | 2401.52 | -14.65 | -0.61 | 2411.31 | 2429.6 | 2396.14 | 0 |
| 1725899400 | 2416.17 | 22.96 | 0.96 | 2403.58 | 2422.58 | 2402.56 | 0 |
| 1725640200 | 2393.21 | -33.07 | -1.36 | 2421.86 | 2434.04 | 2390.13 | 0 |
| 1725553800 | 2426.28 | -8.83 | -0.36 | 2424.5 | 2440.9 | 2423.53 | 0 |
| 1725467400 | 2435.11 | -18.55 | -0.76 | 2429.14 | 2442.25 | 2429.14 | 0 |
| 1725381000 | 2453.66 | -24.31 | -0.98 | 2482.63 | 2485.73 | 2451.16 | 0 |
| 1725294600 | 2477.9699 | 5.61 | 0.23 | 2472.96 | 2479.04 | 2457.25 | 0 |
| 1725035400 | 2472.36 | 0.41 | 0.02 | 2473.57 | 2483.39 | 2472.17 | 0 |
| 1724949000 | 2471.95 | 20.81 | 0.85 | 2452.54 | 2471.95 | 2452.53 | 0 |
| 1724862600 | 2451.14 | 5.49 | 0.22 | 2451.8 | 2459.85 | 2449.77 | 0 |
| 1724776200 | 2445.65 | 5.6 | 0.23 | 2443.6 | 2452.57 | 2442.76 | 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
