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 | -3.02 | -0.228855495184 | 1319.61 | 1331.11 | 1293.2 | 0 | 0 | IX |
| 4 | -42.21 | -3.10641742714 | 1358.8 | 1380.38 | 1293.2 | 0 | 0 | IX |
| 12 | -58.69 | -4.26749461928 | 1375.28 | 1426.59 | 1293.2 | 0 | 0 | IX |
| 26 | -154.23 | -10.4859874084 | 1470.82 | 1474.96 | 1269.41 | 0 | 0 | IX |
| 52 | 13.53 | 1.03832517305 | 1303.06 | 1489.23 | 1269.41 | 0 | 0 | IX |
| 156 | -104.1 | -7.32742540596 | 1420.69 | 1489.23 | 1072.12 | 0 | 0 | IX |
| 260 | 174.27 | 15.2557952238 | 1142.32 | 1489.23 | 698.12 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1316.59 | 9.2 | 0.70 | 1314.24 | 1318.49 | 1298.59 | 0 |
| 1732210200 | 1307.39 | 0.4 | 0.03 | 1305.66 | 1308.6099 | 1293.2 | 0 |
| 1732123800 | 1306.99 | -5.18 | -0.39 | 1320.18 | 1320.89 | 1305.3 | 0 |
| 1732037400 | 1312.17 | -7.55 | -0.57 | 1321.9 | 1324.75 | 1295.77 | 0 |
| 1731951000 | 1319.72 | 0.33 | 0.03 | 1319.24 | 1323.06 | 1313.21 | 0 |
| 1731691800 | 1319.39 | -9.42 | -0.71 | 1319.6099 | 1331.1099 | 1316.19 | 0 |
| 1731605400 | 1328.81 | 12.47 | 0.95 | 1316.3 | 1330.93 | 1310.54 | 0 |
| 1731519000 | 1316.34 | 0 | 0.00 | 1316.34 | 1316.34 | 1316.34 | 0 |
| 1731432600 | 1316.34 | -32.25 | -2.39 | 1333.57 | 1335.13 | 1314.79 | 0 |
| 1731346200 | 1348.59 | 14.24 | 1.07 | 1343.8699 | 1355.03 | 1342.83 | 0 |
| 1731087000 | 1334.35 | -11.89 | -0.88 | 1347.05 | 1347.89 | 1331.66 | 0 |
| 1731000600 | 1346.24 | 8.16 | 0.61 | 1336.79 | 1350.08 | 1333.24 | 0 |
| 1730914200 | 1338.08 | -6.47 | -0.48 | 1352.78 | 1373.99 | 1332.31 | 0 |
| 1730827800 | 1344.55 | 4.61 | 0.34 | 1341.21 | 1345.84 | 1336.72 | 0 |
| 1730741400 | 1339.94 | -5.33 | -0.40 | 1340.6199 | 1351.92 | 1339.23 | 0 |
| 1730482200 | 1345.27 | 10.56 | 0.79 | 1335.45 | 1349.27 | 1335.13 | 0 |
| 1730395800 | 1334.71 | -9.1 | -0.68 | 1337.3 | 1339.96 | 1327.18 | 0 |
| 1730309400 | 1343.81 | -19.15 | -1.41 | 1349.78 | 1353.84 | 1336.69 | 0 |
| 1730223000 | 1362.96 | -7.03 | -0.51 | 1376.67 | 1380.38 | 1362.3 | 0 |
| 1730136600 | 1369.99 | 13.86 | 1.02 | 1365.71 | 1374.29 | 1359.81 | 0 |
| 1729873800 | 1356.13 | -4.14 | -0.30 | 1358.8 | 1361.58 | 1352.31 | 0 |
| 1729787400 | 1360.27 | -4.37 | -0.32 | 1368.13 | 1373.26 | 1360.27 | 0 |
| 1729701000 | 1364.64 | -6.61 | -0.48 | 1364.95 | 1376.3699 | 1361.94 | 0 |
| 1729614600 | 1371.25 | -1.67 | -0.12 | 1368.79 | 1373.3 | 1360.1199 | 0 |
| 1729528200 | 1372.92 | -16.12 | -1.16 | 1383.23 | 1389.92 | 1371.73 | 0 |
| 1729269000 | 1389.04 | 6.56 | 0.47 | 1378.75 | 1394.19 | 1378.75 | 0 |
| 1729182600 | 1382.48 | 15.84 | 1.16 | 1372.06 | 1389.6099 | 1370.48 | 0 |
| 1729096200 | 1366.64 | 0 | 0.00 | 1366.64 | 1366.64 | 1366.64 | 0 |
| 1729009800 | 1366.64 | -7.73 | -0.56 | 1378.48 | 1379.6199 | 1365.08 | 0 |
| 1728923400 | 1374.3699 | 3.56 | 0.26 | 1371.54 | 1376.1099 | 1365.29 | 0 |
| 1728664200 | 1370.81 | -0.42 | -0.03 | 1363.42 | 1372.3599 | 1360.66 | 0 |
| 1728577800 | 1371.23 | 0 | 0.00 | 1371.23 | 1371.23 | 1371.23 | 0 |
| 1728491400 | 1371.23 | 8.32 | 0.61 | 1364.91 | 1372.3 | 1360.79 | 0 |
| 1728405000 | 1362.91 | -8.03 | -0.59 | 1356.1099 | 1366.06 | 1354.6099 | 0 |
| 1728318600 | 1370.94 | 2.64 | 0.19 | 1374.71 | 1374.71 | 1361.1199 | 0 |
| 1728059400 | 1368.3 | 11.29 | 0.83 | 1354.27 | 1373.91 | 1353.63 | 0 |
| 1727973000 | 1357.01 | -20.95 | -1.52 | 1371.17 | 1371.79 | 1353.48 | 0 |
| 1727886600 | 1377.96 | -4.86 | -0.35 | 1384.13 | 1385.49 | 1372.46 | 0 |
| 1727800200 | 1382.82 | -10.62 | -0.76 | 1393.31 | 1399.39 | 1377.43 | 0 |
| 1727713800 | 1393.44 | -31.46 | -2.21 | 1414.79 | 1419.16 | 1393.13 | 0 |
| 1727454600 | 1424.9 | 13.55 | 0.96 | 1416.6 | 1426.59 | 1415.25 | 0 |
| 1727368200 | 1411.35 | 31.77 | 2.30 | 1397.19 | 1413.6099 | 1396.1099 | 0 |
| 1727281800 | 1379.58 | -0.94 | -0.07 | 1372.3699 | 1384.02 | 1372.03 | 0 |
| 1727195400 | 1380.52 | 13.86 | 1.01 | 1383.06 | 1386.74 | 1376.44 | 0 |
| 1727109000 | 1366.66 | -21.48 | -1.55 | 1367.1099 | 1368.7 | 1357.88 | 0 |
| 1726849800 | 1388.14 | -2.24 | -0.16 | 1388.14 | 1389.39 | 1370 | 0 |
| 1726763400 | 1390.38 | 25.33 | 1.86 | 1381.92 | 1390.38 | 1375.48 | 0 |
| 1726677000 | 1365.05 | -5.29 | -0.39 | 1370.46 | 1371.34 | 1364.38 | 0 |
| 1726590600 | 1370.34 | 8.96 | 0.66 | 1367.76 | 1377.85 | 1367.76 | 0 |
| 1726504200 | 1361.38 | -2.45 | -0.18 | 1357.46 | 1365.17 | 1356.98 | 0 |
| 1726245000 | 1363.83 | 7.68 | 0.57 | 1357.84 | 1368.84 | 1356.99 | 0 |
| 1726158600 | 1356.15 | 5.36 | 0.40 | 1367.26 | 1367.47 | 1349.84 | 0 |
| 1726072200 | 1350.79 | -2.01 | -0.15 | 1354.96 | 1360.82 | 1345.56 | 0 |
| 1725985800 | 1352.8 | -1.42 | -0.10 | 1354.07 | 1365.96 | 1349.25 | 0 |
| 1725899400 | 1354.22 | 10.31 | 0.77 | 1347.4 | 1356.96 | 1345.94 | 0 |
| 1725640200 | 1343.91 | -12.74 | -0.94 | 1355.54 | 1363.3 | 1341.48 | 0 |
| 1725553800 | 1356.65 | -3.27 | -0.24 | 1356.39 | 1365.95 | 1355.8599 | 0 |
| 1725467400 | 1359.92 | -10.38 | -0.76 | 1354.6099 | 1363.58 | 1354.6099 | 0 |
| 1725381000 | 1370.3 | -9.13 | -0.66 | 1381.17 | 1383.58 | 1367.53 | 0 |
| 1725294600 | 1379.43 | 2.2 | 0.16 | 1376.6199 | 1380.19 | 1365.67 | 0 |
| 1725035400 | 1377.23 | 2.56 | 0.19 | 1375.28 | 1385.1199 | 1375.22 | 0 |
| 1724949000 | 1374.67 | 7.78 | 0.57 | 1365.58 | 1377.89 | 1365.58 | 0 |
| 1724862600 | 1366.89 | 2.71 | 0.20 | 1367.91 | 1372.03 | 1365.79 | 0 |
| 1724776200 | 1364.18 | -1.29 | -0.09 | 1365.8 | 1372.1099 | 1364.04 | 0 |
| 1724689800 | 1365.47 | 2.25 | 0.17 | 1362.92 | 1368.63 | 1362.92 | 0 |
| 1724430600 | 1363.22 | 10.42 | 0.77 | 1355.05 | 1364.19 | 1354.13 | 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
