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 | -24.46 | -0.835288372554 | 2928.33 | 2936 | 2883.94 | 0 | 0 | IX |
| 4 | 8.27 | 0.28560574665 | 2895.6 | 2937.44 | 2824.78 | 0 | 0 | IX |
| 12 | -4.38 | -0.150606034557 | 2908.25 | 2937.44 | 2780.57 | 0 | 0 | IX |
| 26 | 56.06 | 1.96853020391 | 2847.81 | 2948.18 | 2648.03 | 0 | 0 | IX |
| 52 | 276.91 | 10.5410817066 | 2626.96 | 2948.18 | 2560.68 | 0 | 0 | IX |
| 156 | 376.46 | 14.8950902307 | 2527.41 | 2948.18 | 1936.09 | 0 | 0 | IX |
| 260 | 542.4 | 22.968744045 | 2361.47 | 2948.18 | 1936.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2903.87 | 8.7 | 0.30 | 2899.29 | 2926.16 | 2899.29 | 0 |
| 1736789400 | 2895.17 | -11.07 | -0.38 | 2904.28 | 2904.28 | 2883.94 | 0 |
| 1736530200 | 2906.2399 | -23.86 | -0.81 | 2931.3 | 2933.06 | 2903.2 | 0 |
| 1736443800 | 2930.1 | 9 | 0.31 | 2919.68 | 2936 | 2909.89 | 0 |
| 1736357400 | 2921.1 | -7.07 | -0.24 | 2928.33 | 2933.7 | 2897.57 | 0 |
| 1736271000 | 2928.17 | 11.62 | 0.40 | 2916.37 | 2937.44 | 2901.91 | 0 |
| 1736184600 | 2916.55 | 45.9 | 1.60 | 2873.53 | 2918.61 | 2873.53 | 0 |
| 1735925400 | 2870.65 | -27.84 | -0.96 | 2898.31 | 2899.8 | 2866.25 | 0 |
| 1735839000 | 2898.4899 | 10.49 | 0.36 | 2889.27 | 2898.57 | 2871.57 | 0 |
| 1735666200 | 2888 | 16 | 0.56 | 2871.48 | 2889.44 | 2867.61 | 0 |
| 1735579800 | 2872 | -7.42 | -0.26 | 2878.31 | 2884.02 | 2866.9699 | 0 |
| 1735320600 | 2879.42 | 20.63 | 0.72 | 2858.4 | 2879.42 | 2854.93 | 0 |
| 1735061400 | 2858.79 | 3.29 | 0.12 | 2856.68 | 2868.09 | 2856.68 | 0 |
| 1734975000 | 2855.5 | -0.32 | -0.01 | 2855.25 | 2864.17 | 2841.28 | 0 |
| 1734715800 | 2855.82 | -1.2 | -0.04 | 2854.93 | 2858 | 2824.78 | 0 |
| 1734629400 | 2857.02 | -43.99 | -1.52 | 2890.7 | 2890.7 | 2848.13 | 0 |
| 1734543000 | 2901.01 | 5.29 | 0.18 | 2895.6 | 2908.26 | 2895.6 | 0 |
| 1734456600 | 2895.7199 | -12.74 | -0.44 | 2907.42 | 2909.28 | 2890.4699 | 0 |
| 1734370200 | 2908.46 | -8.08 | -0.28 | 2914.98 | 2914.98 | 2894.77 | 0 |
| 1734111000 | 2916.54 | -6.61 | -0.23 | 2922.77 | 2929.83 | 2911.65 | 0 |
| 1734024600 | 2923.15 | 5.1 | 0.17 | 2919.6 | 2932.65 | 2919.6 | 0 |
| 1733938200 | 2918.05 | 7.97 | 0.27 | 2908.07 | 2927.04 | 2904.7 | 0 |
| 1733851800 | 2910.08 | -2.18 | -0.07 | 2911.6 | 2918.7 | 2907.8 | 0 |
| 1733765400 | 2912.26 | 6.95 | 0.24 | 2906.16 | 2920.29 | 2901.75 | 0 |
| 1733506200 | 2905.31 | 15.03 | 0.52 | 2889.14 | 2914.48 | 2889.14 | 0 |
| 1733419800 | 2890.28 | 25.41 | 0.89 | 2864.64 | 2893.15 | 2864.38 | 0 |
| 1733333400 | 2864.87 | 19.88 | 0.70 | 2845.26 | 2868.6 | 2845.26 | 0 |
| 1733247000 | 2844.9899 | 8.25 | 0.29 | 2837.64 | 2859.75 | 2837.64 | 0 |
| 1733160600 | 2836.7399 | 2.43 | 0.09 | 2832.06 | 2852.28 | 2815.06 | 0 |
| 1732901400 | 2834.31 | 14.64 | 0.52 | 2818.9899 | 2836.1 | 2811.48 | 0 |
| 1732815000 | 2819.67 | 1.42 | 0.05 | 2818.37 | 2832.31 | 2817.79 | 0 |
| 1732728600 | 2818.25 | -10.68 | -0.38 | 2827.96 | 2827.96 | 2795.14 | 0 |
| 1732642200 | 2828.93 | -21.8 | -0.76 | 2849.3 | 2849.3 | 2823.6 | 0 |
| 1732555800 | 2850.73 | 11.65 | 0.41 | 2841.87 | 2860.58 | 2832.34 | 0 |
| 1732296600 | 2839.08 | 29.55 | 1.05 | 2811.91 | 2841.71 | 2802.41 | 0 |
| 1732210200 | 2809.53 | 2.89 | 0.10 | 2806.94 | 2812.61 | 2787.15 | 0 |
| 1732123800 | 2806.64 | -5.56 | -0.20 | 2813.9899 | 2829.01 | 2801.34 | 0 |
| 1732037400 | 2812.2 | -21.68 | -0.77 | 2834.07 | 2841.05 | 2780.57 | 0 |
| 1731951000 | 2833.88 | -7.46 | -0.26 | 2847.8 | 2847.8 | 2819.64 | 0 |
| 1731691800 | 2841.34 | -7.87 | -0.28 | 2845.2199 | 2855.8 | 2827.66 | 0 |
| 1731605400 | 2849.21 | -36.83 | -1.28 | 2816.63 | 2853.18 | 2816.33 | 0 |
| 1731519000 | 2886.04 | 0 | 0.00 | 2886.04 | 2886.04 | 2886.04 | 0 |
| 1731432600 | 2886.04 | 0 | 0.00 | 2886.04 | 2886.04 | 2886.04 | 0 |
| 1731346200 | 2886.04 | 24.54 | 0.86 | 2863.57 | 2895.14 | 2863.57 | 0 |
| 1731087000 | 2861.5 | -11.5 | -0.40 | 2874.15 | 2881.3 | 2856.93 | 0 |
| 1731000600 | 2873 | 7.52 | 0.26 | 2866.08 | 2886.86 | 2863.09 | 0 |
| 1730914200 | 2865.48 | -14.12 | -0.49 | 2882.93 | 2934.03 | 2856.71 | 0 |
| 1730827800 | 2879.6 | 13.19 | 0.46 | 2866.41 | 2884.75 | 2866.41 | 0 |
| 1730741400 | 2866.41 | -11.34 | -0.39 | 2877.17 | 2891.48 | 2866.41 | 0 |
| 1730482200 | 2877.75 | 25.44 | 0.89 | 2852.71 | 2885.86 | 2852.01 | 0 |
| 1730395800 | 2852.31 | -12.57 | -0.44 | 2864.35 | 2864.35 | 2836.07 | 0 |
| 1730309400 | 2864.88 | -32.83 | -1.13 | 2897.2199 | 2897.2199 | 2852.58 | 0 |
| 1730223000 | 2897.71 | -16.24 | -0.56 | 2914.7 | 2928.56 | 2896.8 | 0 |
| 1730136600 | 2913.95 | 17.92 | 0.62 | 2900.48 | 2919.15 | 2894.77 | 0 |
| 1729873800 | 2896.03 | -4.35 | -0.15 | 2900.08 | 2902.09 | 2886.68 | 0 |
| 1729787400 | 2900.38 | 0.32 | 0.01 | 2902.4 | 2919.95 | 2900.2399 | 0 |
| 1729701000 | 2900.06 | -9.71 | -0.33 | 2908.25 | 2918.59 | 2895.31 | 0 |
| 1729614600 | 2909.77 | -9.93 | -0.34 | 2918.83 | 2918.83 | 2890.05 | 0 |
| 1729528200 | 2919.7 | -20.76 | -0.71 | 2939.98 | 2947.91 | 2918.98 | 0 |
| 1729269000 | 2940.46 | 5.1 | 0.17 | 2934.39 | 2943.57 | 2927.75 | 0 |
| 1729182600 | 2935.36 | 38.36 | 1.32 | 2910.18 | 2944.4 | 2910.18 | 0 |
| 1729096200 | 2897 | 0 | 0.00 | 2897 | 2897 | 2897 | 0 |
| 1729009800 | 2897 | 2 | 0.07 | 2896.26 | 2911.25 | 2896.26 | 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
