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 | 52.78 | 2.52148613851 | 2093.21 | 2146.78 | 2078.79 | 0 | 0 | IX |
| 4 | 182.02 | 9.26796234158 | 1963.97 | 2146.78 | 1938.18 | 0 | 0 | IX |
| 12 | 220.15 | 11.4313753998 | 1925.84 | 2146.78 | 1869.52 | 0 | 0 | IX |
| 26 | 252.22 | 13.3184071983 | 1893.77 | 2146.78 | 1750.97 | 0 | 0 | IX |
| 52 | 316.13 | 17.2761850633 | 1829.86 | 2146.78 | 1750.97 | 0 | 0 | IX |
| 156 | 495.75 | 30.0410849331 | 1650.24 | 2146.78 | 1285.45 | 0 | 0 | IX |
| 260 | 513.47 | 31.452600887 | 1632.52 | 2146.78 | 1285.45 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 2127.36 | 16.38 | 0.78 | 2111.56 | 2130.41 | 2109.2 | 0 |
| 1738085400 | 2110.98 | 13.16 | 0.63 | 2097.76 | 2118.84 | 2095.78 | 0 |
| 1737999000 | 2097.82 | -11.25 | -0.53 | 2108.73 | 2108.73 | 2078.79 | 0 |
| 1737739800 | 2109.07 | 0.47 | 0.02 | 2110.9899 | 2121.17 | 2104.44 | 0 |
| 1737653400 | 2108.6 | 16.69 | 0.80 | 2093.21 | 2109.77 | 2091.46 | 0 |
| 1737567000 | 2091.91 | 19.5 | 0.94 | 2077.29 | 2105.37 | 2077.29 | 0 |
| 1737480600 | 2072.41 | 0 | 0.00 | 2072.41 | 2072.41 | 2072.41 | 0 |
| 1737394200 | 2072.41 | 6.68 | 0.32 | 2065.95 | 2079.9699 | 2065.06 | 0 |
| 1737135000 | 2065.73 | 15.94 | 0.78 | 2052.42 | 2069.16 | 2052.42 | 0 |
| 1737048600 | 2049.79 | 18.31 | 0.90 | 2033.9 | 2053.58 | 2033.9 | 0 |
| 1736962200 | 2031.48 | 21.54 | 1.07 | 2009.92 | 2037.88 | 2008.93 | 0 |
| 1736875800 | 2009.94 | 14.06 | 0.70 | 1997.83 | 2016.59 | 1997.83 | 0 |
| 1736789400 | 1995.88 | -4.79 | -0.24 | 1997.82 | 1999.03 | 1983.21 | 0 |
| 1736530200 | 2000.67 | -13.94 | -0.69 | 2014.42 | 2018.11 | 1997.57 | 0 |
| 1736443800 | 2014.61 | 11.27 | 0.56 | 2002.53 | 2015.95 | 1991.77 | 0 |
| 1736357400 | 2003.34 | -3.2 | -0.16 | 2007.47 | 2014.68 | 1991.31 | 0 |
| 1736271000 | 2006.54 | 15.1 | 0.76 | 1991.11 | 2011.51 | 1983.52 | 0 |
| 1736184600 | 1991.44 | 34.3 | 1.75 | 1958.32 | 1991.68 | 1958.32 | 0 |
| 1735925400 | 1957.14 | -12.65 | -0.64 | 1969.85 | 1970.57 | 1952.18 | 0 |
| 1735839000 | 1969.79 | 6.22 | 0.32 | 1963.97 | 1969.79 | 1938.18 | 0 |
| 1735666200 | 1963.57 | 9.61 | 0.49 | 1953.25 | 1963.78 | 1951.09 | 0 |
| 1735579800 | 1953.96 | -8.04 | -0.41 | 1961.01 | 1965.84 | 1950.79 | 0 |
| 1735320600 | 1962 | 15.56 | 0.80 | 1945.93 | 1962 | 1941.4 | 0 |
| 1735061400 | 1946.44 | 2.46 | 0.13 | 1945.02 | 1949.93 | 1945.02 | 0 |
| 1734975000 | 1943.98 | -4 | -0.21 | 1947.56 | 1949.79 | 1936.06 | 0 |
| 1734715800 | 1947.98 | -7.43 | -0.38 | 1952.63 | 1952.63 | 1924.56 | 0 |
| 1734629400 | 1955.41 | -27.22 | -1.37 | 1975.57 | 1975.57 | 1950.89 | 0 |
| 1734543000 | 1982.63 | 5.68 | 0.29 | 1977.03 | 1987.02 | 1975.94 | 0 |
| 1734456600 | 1976.95 | -6.1 | -0.31 | 1981.45 | 1985.8 | 1974.47 | 0 |
| 1734370200 | 1983.05 | -1.66 | -0.08 | 1984.55 | 1985.9 | 1975.94 | 0 |
| 1734111000 | 1984.71 | 3.4 | 0.17 | 1980.77 | 1994.5 | 1979.54 | 0 |
| 1734024600 | 1981.31 | -1.01 | -0.05 | 1982.45 | 1986.27 | 1978.53 | 0 |
| 1733938200 | 1982.32 | 0.45 | 0.02 | 1979.95 | 1986.99 | 1977.16 | 0 |
| 1733851800 | 1981.87 | -7.34 | -0.37 | 1988.2 | 1988.2 | 1980.53 | 0 |
| 1733765400 | 1989.21 | -0.37 | -0.02 | 1989.84 | 2000.88 | 1986.23 | 0 |
| 1733506200 | 1989.58 | 5.69 | 0.29 | 1982.88 | 1994.06 | 1981.52 | 0 |
| 1733419800 | 1983.89 | 24.61 | 1.26 | 1959.54 | 1984.78 | 1959.54 | 0 |
| 1733333400 | 1959.28 | 15.07 | 0.78 | 1944.69 | 1963.37 | 1944.69 | 0 |
| 1733247000 | 1944.21 | 9.7 | 0.50 | 1935.53 | 1954.28 | 1935.53 | 0 |
| 1733160600 | 1934.51 | 14.94 | 0.78 | 1918.86 | 1938.04 | 1906.17 | 0 |
| 1732901400 | 1919.57 | 14.67 | 0.77 | 1904.49 | 1921 | 1898.38 | 0 |
| 1732815000 | 1904.9 | 10.15 | 0.54 | 1895.19 | 1911.91 | 1895.19 | 0 |
| 1732728600 | 1894.75 | -8.63 | -0.45 | 1903.17 | 1903.17 | 1882.92 | 0 |
| 1732642200 | 1903.38 | -14.86 | -0.77 | 1916.4 | 1916.4 | 1897.96 | 0 |
| 1732555800 | 1918.24 | 6.4 | 0.33 | 1913.51 | 1924.94 | 1910.74 | 0 |
| 1732296600 | 1911.84 | 13.74 | 0.72 | 1900.12 | 1912.15 | 1883.08 | 0 |
| 1732210200 | 1898.1 | 8.46 | 0.45 | 1889.99 | 1898.85 | 1874.41 | 0 |
| 1732123800 | 1889.64 | -4.88 | -0.26 | 1897.42 | 1908.77 | 1884.32 | 0 |
| 1732037400 | 1894.52 | -15.82 | -0.83 | 1910.48 | 1913.84 | 1869.52 | 0 |
| 1731951000 | 1910.34 | 0.54 | 0.03 | 1909.63 | 1913.28 | 1898.03 | 0 |
| 1731691800 | 1909.8 | -17 | -0.88 | 1921.62 | 1923.81 | 1905.74 | 0 |
| 1731605400 | 1926.8 | -10.93 | -0.56 | 1898.25 | 1927.84 | 1898.25 | 0 |
| 1731519000 | 1937.73 | 0 | 0.00 | 1937.73 | 1937.73 | 1937.73 | 0 |
| 1731432600 | 1937.73 | 0 | 0.00 | 1937.73 | 1937.73 | 1937.73 | 0 |
| 1731346200 | 1937.73 | 18.98 | 0.99 | 1920.77 | 1944.44 | 1920.77 | 0 |
| 1731087000 | 1918.75 | -16.17 | -0.84 | 1935.47 | 1936.88 | 1910.51 | 0 |
| 1731000600 | 1934.92 | 11.97 | 0.62 | 1925.84 | 1944.27 | 1925.84 | 0 |
| 1730914200 | 1922.95 | -26.3 | -1.35 | 1950.46 | 1980.58 | 1918.15 | 0 |
| 1730827800 | 1949.25 | 10.34 | 0.53 | 1939.57 | 1949.67 | 1935.39 | 0 |
| 1730741400 | 1938.91 | -9.4 | -0.48 | 1948.17 | 1952.73 | 1938.91 | 0 |
| 1730482200 | 1948.31 | 24.22 | 1.26 | 1924.15 | 1952.9 | 1923.97 | 0 |
| 1730395800 | 1924.09 | -14.74 | -0.76 | 1937.43 | 1937.43 | 1911.27 | 0 |
| 1730309400 | 1938.83 | -22.65 | -1.15 | 1959.88 | 1959.88 | 1929.34 | 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
