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 | 46.44 | 2.36190437441 | 1966.21 | 2014.83 | 1926.08 | 0 | 0 | IX |
| 4 | 100.05 | 5.2310990275 | 1912.6 | 2014.83 | 1901.96 | 0 | 0 | IX |
| 12 | 41.24 | 2.09190376431 | 1971.41 | 2014.83 | 1872.67 | 0 | 0 | IX |
| 26 | 16.36 | 0.81952020999 | 1996.29 | 2069.47 | 1841.12 | 0 | 0 | IX |
| 52 | 109.76 | 5.76806856939 | 1902.89 | 2135.26 | 1841.12 | 0 | 0 | IX |
| 156 | 58.78 | 3.0083884803 | 1953.87 | 2135.26 | 1484.65 | 0 | 0 | IX |
| 260 | 467.17 | 30.2281491834 | 1545.48 | 2135.26 | 918.99 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 1990.84 | 24.22 | 1.23 | 1984.85 | 1992.84 | 1979.33 | 0 |
| 1736962200 | 1966.62 | 23.93 | 1.23 | 1951.96 | 1973.43 | 1946.04 | 0 |
| 1736875800 | 1942.69 | 2.78 | 0.14 | 1961.71 | 1965.1 | 1941.99 | 0 |
| 1736789400 | 1939.91 | -10.28 | -0.53 | 1941.53 | 1944.98 | 1926.08 | 0 |
| 1736530200 | 1950.19 | -15.07 | -0.77 | 1966.21 | 1974.71 | 1947.83 | 0 |
| 1736443800 | 1965.26 | 8.05 | 0.41 | 1948.69 | 1968.5 | 1945.78 | 0 |
| 1736357400 | 1957.21 | -10.7 | -0.54 | 1967.41 | 1969.94 | 1942.04 | 0 |
| 1736271000 | 1967.91 | 7.14 | 0.36 | 1963.32 | 1977.7 | 1953.2 | 0 |
| 1736184600 | 1960.77 | 41.55 | 2.16 | 1927.89 | 1967.18 | 1927.31 | 0 |
| 1735925400 | 1919.22 | -31.17 | -1.60 | 1949.76 | 1949.77 | 1915.46 | 0 |
| 1735839000 | 1950.39 | -2.67 | -0.14 | 1954.12 | 1959.57 | 1929.31 | 0 |
| 1735666200 | 1953.06 | 18.71 | 0.97 | 1929.06 | 1953.53 | 1929 | 0 |
| 1735579800 | 1934.35 | -10.99 | -0.56 | 1940.22 | 1949.56 | 1930.32 | 0 |
| 1735320600 | 1945.34 | 15.5 | 0.80 | 1932.34 | 1945.34 | 1928.07 | 0 |
| 1735061400 | 1929.84 | 5.51 | 0.29 | 1931.81 | 1939.17 | 1929.84 | 0 |
| 1734975000 | 1924.33 | -0.59 | -0.03 | 1920.82 | 1930.44 | 1915.03 | 0 |
| 1734715800 | 1924.92 | -2.28 | -0.12 | 1912.6 | 1927.35 | 1901.96 | 0 |
| 1734629400 | 1927.2 | -24.7 | -1.27 | 1922.27 | 1934.09 | 1916.15 | 0 |
| 1734543000 | 1951.9 | 4.96 | 0.25 | 1951.27 | 1955.86 | 1946.48 | 0 |
| 1734456600 | 1946.94 | -2.87 | -0.15 | 1941.22 | 1953.33 | 1938.01 | 0 |
| 1734370200 | 1949.81 | -13.04 | -0.66 | 1956.86 | 1959.54 | 1943.17 | 0 |
| 1734111000 | 1962.85 | -2.77 | -0.14 | 1962.97 | 1974.43 | 1957.92 | 0 |
| 1734024600 | 1965.62 | -0.26 | -0.01 | 1972.11 | 1973.46 | 1963.3 | 0 |
| 1733938200 | 1965.88 | -12.04 | -0.61 | 1954.51 | 1970.16 | 1953.79 | 0 |
| 1733851800 | 1977.92 | 0 | 0.00 | 1977.92 | 1977.92 | 1977.92 | 0 |
| 1733765400 | 1977.92 | 13.42 | 0.68 | 1979.41 | 1985.55 | 1969.47 | 0 |
| 1733506200 | 1964.5 | 27.23 | 1.41 | 1937.68 | 1968.63 | 1937.68 | 0 |
| 1733419800 | 1937.27 | 19.8 | 1.03 | 1915.36 | 1938.89 | 1915.36 | 0 |
| 1733333400 | 1917.47 | 12.12 | 0.64 | 1906.06 | 1923.19 | 1905.57 | 0 |
| 1733247000 | 1905.35 | 1.1 | 0.06 | 1906.83 | 1924.04 | 1898.33 | 0 |
| 1733160600 | 1904.25 | -4.8 | -0.25 | 1886.99 | 1918.12 | 1886.89 | 0 |
| 1732901400 | 1909.05 | 10.74 | 0.57 | 1891.47 | 1910.21 | 1890.92 | 0 |
| 1732815000 | 1898.31 | -4.56 | -0.24 | 1895.07 | 1904.88 | 1893.88 | 0 |
| 1732728600 | 1902.87 | 0 | 0.00 | 1902.87 | 1902.87 | 1902.87 | 0 |
| 1732642200 | 1902.87 | -16.7 | -0.87 | 1904.45 | 1918.74 | 1899.92 | 0 |
| 1732555800 | 1919.57 | 9.22 | 0.48 | 1929.34 | 1931.38 | 1905.48 | 0 |
| 1732296600 | 1910.35 | 13.35 | 0.70 | 1906.93 | 1913.1 | 1884.23 | 0 |
| 1732210200 | 1897 | 0.58 | 0.03 | 1894.49 | 1898.77 | 1876.4 | 0 |
| 1732123800 | 1896.42 | -7.52 | -0.39 | 1915.56 | 1916.59 | 1893.97 | 0 |
| 1732037400 | 1903.94 | -10.94 | -0.57 | 1918.05 | 1922.19 | 1880.14 | 0 |
| 1731951000 | 1914.88 | 0.47 | 0.02 | 1914.19 | 1919.73 | 1905.45 | 0 |
| 1731691800 | 1914.41 | -13.66 | -0.71 | 1914.73 | 1931.41 | 1909.76 | 0 |
| 1731605400 | 1928.07 | 27.78 | 1.46 | 1909.93 | 1931.15 | 1901.57 | 0 |
| 1731519000 | 1900.29 | -9.7 | -0.51 | 1905.36 | 1913.97 | 1886.67 | 0 |
| 1731432600 | 1909.99 | -46.79 | -2.39 | 1934.99 | 1937.25 | 1907.74 | 0 |
| 1731346200 | 1956.78 | 20.85 | 1.08 | 1949.93 | 1966.13 | 1948.42 | 0 |
| 1731087000 | 1935.93 | -17.25 | -0.88 | 1954.36 | 1955.58 | 1932.04 | 0 |
| 1731000600 | 1953.18 | 11.83 | 0.61 | 1939.47 | 1958.76 | 1934.32 | 0 |
| 1730914200 | 1941.35 | -9.38 | -0.48 | 1962.68 | 1993.45 | 1932.98 | 0 |
| 1730827800 | 1950.73 | 6.68 | 0.34 | 1945.89 | 1952.61 | 1939.37 | 0 |
| 1730741400 | 1944.05 | -7.72 | -0.40 | 1945.03 | 1961.42 | 1943.02 | 0 |
| 1730482200 | 1951.77 | 15.32 | 0.79 | 1937.52 | 1957.58 | 1937.06 | 0 |
| 1730395800 | 1936.45 | -13.2 | -0.68 | 1940.22 | 1944.07 | 1925.53 | 0 |
| 1730309400 | 1949.65 | -27.79 | -1.41 | 1958.32 | 1964.21 | 1939.32 | 0 |
| 1730223000 | 1977.44 | -10.2 | -0.51 | 1997.33 | 2002.72 | 1976.49 | 0 |
| 1730136600 | 1987.64 | 20.11 | 1.02 | 1981.43 | 1993.88 | 1972.87 | 0 |
| 1729873800 | 1967.53 | -6.01 | -0.30 | 1971.41 | 1975.43 | 1961.99 | 0 |
| 1729787400 | 1973.54 | -6.33 | -0.32 | 1984.94 | 1992.38 | 1973.54 | 0 |
| 1729701000 | 1979.87 | -9.6 | -0.48 | 1980.32 | 1996.9 | 1975.96 | 0 |
| 1729614600 | 1989.47 | -25.8 | -1.28 | 1985.9 | 1992.44 | 1973.32 | 0 |
| 1729528200 | 2015.27 | 0 | 0.00 | 2015.27 | 2015.27 | 2015.27 | 0 |
| 1729269000 | 2015.27 | 9.51 | 0.47 | 2000.35 | 2022.75 | 2000.35 | 0 |
| 1729182600 | 2005.76 | 19.17 | 0.96 | 1990.65 | 2016.11 | 1988.36 | 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
