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 | 21.1 | 0.775760962679 | 2719.91 | 2764.04 | 2701.39 | 0 | 0 | IX |
| 4 | -32.8 | -1.18248906738 | 2773.81 | 2781.47 | 2670.78 | 0 | 0 | IX |
| 12 | -68.2 | -2.42772879208 | 2809.21 | 2841.25 | 2624.7 | 0 | 0 | IX |
| 26 | -26.03 | -0.940716433445 | 2767.04 | 2907.58 | 2596.32 | 0 | 0 | IX |
| 52 | 31 | 1.14390721805 | 2710.01 | 3023.54 | 2596.32 | 0 | 0 | IX |
| 156 | 114.59 | 4.36297317261 | 2626.42 | 3023.54 | 2032.82 | 0 | 0 | IX |
| 260 | 589.63 | 27.4070596547 | 2151.38 | 3023.54 | 1343.19 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2705.95 | -38.49 | -1.40 | 2742.7 | 2742.7 | 2701.39 | 0 |
| 1735839000 | 2744.44 | 4.31 | 0.16 | 2738.54 | 2746.85 | 2706.69 | 0 |
| 1735666200 | 2740.13 | 24.54 | 0.90 | 2707.07 | 2741.17 | 2705.96 | 0 |
| 1735579800 | 2715.59 | -14.6 | -0.53 | 2719.91 | 2737.32 | 2709.37 | 0 |
| 1735320600 | 2730.19 | 28.72 | 1.06 | 2703.65 | 2730.19 | 2699.28 | 0 |
| 1735061400 | 2701.4699 | 1.75 | 0.06 | 2707.93 | 2715.02 | 2701.4699 | 0 |
| 1734975000 | 2699.7199 | -0.38 | -0.01 | 2695.36 | 2707.41 | 2684.15 | 0 |
| 1734715800 | 2700.1 | -7.96 | -0.29 | 2689.68 | 2704.45 | 2670.78 | 0 |
| 1734629400 | 2708.06 | -30.38 | -1.11 | 2704.35 | 2718.43 | 2694.94 | 0 |
| 1734543000 | 2738.44 | 4.39 | 0.16 | 2740.88 | 2743.95 | 2729.69 | 0 |
| 1734456600 | 2734.05 | 0.91 | 0.03 | 2720.79 | 2741.11 | 2719.2399 | 0 |
| 1734370200 | 2733.14 | -21.48 | -0.78 | 2743.62 | 2748.18 | 2726.39 | 0 |
| 1734111000 | 2754.62 | 0.04 | 0.00 | 2749.75 | 2772.75 | 2746.45 | 0 |
| 1734024600 | 2754.58 | -1.86 | -0.07 | 2765.54 | 2767.23 | 2752.28 | 0 |
| 1733938200 | 2756.44 | 11.12 | 0.41 | 2737.84 | 2761.35 | 2735.8 | 0 |
| 1733851800 | 2745.32 | -25.99 | -0.94 | 2765.76 | 2766.53 | 2741.44 | 0 |
| 1733765400 | 2771.31 | 17.07 | 0.62 | 2773.81 | 2781.4699 | 2757.43 | 0 |
| 1733506200 | 2754.2399 | 33.7 | 1.24 | 2723.21 | 2760.6 | 2723.09 | 0 |
| 1733419800 | 2720.54 | 12.08 | 0.45 | 2698.81 | 2725.39 | 2698.81 | 0 |
| 1733333400 | 2708.46 | 19.49 | 0.72 | 2693.43 | 2715.61 | 2692.31 | 0 |
| 1733247000 | 2688.9699 | 9.86 | 0.37 | 2683.33 | 2708.82 | 2678.92 | 0 |
| 1733160600 | 2679.11 | -3.83 | -0.14 | 2646.48 | 2693.56 | 2646.48 | 0 |
| 1732901400 | 2682.94 | 18.9 | 0.71 | 2651.63 | 2683.98 | 2650.88 | 0 |
| 1732815000 | 2664.04 | 16.54 | 0.62 | 2660.9 | 2673.92 | 2656.95 | 0 |
| 1732728600 | 2647.5 | -18.75 | -0.70 | 2650.04 | 2652.36 | 2624.7 | 0 |
| 1732642200 | 2666.25 | -28.35 | -1.05 | 2673.53 | 2686.86 | 2664.15 | 0 |
| 1732555800 | 2694.6 | -1.34 | -0.05 | 2720.42 | 2723.44 | 2687.16 | 0 |
| 1732296600 | 2695.94 | 15.69 | 0.59 | 2694.5 | 2703.17 | 2659.05 | 0 |
| 1732210200 | 2680.25 | 3.69 | 0.14 | 2671.79 | 2684.92 | 2651.58 | 0 |
| 1732123800 | 2676.56 | -14.85 | -0.55 | 2706.33 | 2708.93 | 2671.87 | 0 |
| 1732037400 | 2691.41 | -17.86 | -0.66 | 2710.61 | 2716.68 | 2654.44 | 0 |
| 1731951000 | 2709.27 | 3.23 | 0.12 | 2707.45 | 2713.94 | 2692.21 | 0 |
| 1731691800 | 2706.04 | -16.46 | -0.60 | 2698.9899 | 2724.69 | 2694.66 | 0 |
| 1731605400 | 2722.5 | 32.88 | 1.22 | 2697.7199 | 2725.2 | 2686.85 | 0 |
| 1731519000 | 2689.62 | 0 | 0.00 | 2689.62 | 2689.62 | 2689.62 | 0 |
| 1731432600 | 2689.62 | -69.36 | -2.51 | 2730.14 | 2739.75 | 2687.4 | 0 |
| 1731346200 | 2758.98 | 36.06 | 1.32 | 2744.33 | 2767.73 | 2741.76 | 0 |
| 1731087000 | 2722.92 | -28.3 | -1.03 | 2754.77 | 2755.46 | 2719 | 0 |
| 1731000600 | 2751.2199 | 14.37 | 0.53 | 2734.94 | 2759.94 | 2729.01 | 0 |
| 1730914200 | 2736.85 | -15.56 | -0.57 | 2766.02 | 2812.85 | 2723.83 | 0 |
| 1730827800 | 2752.41 | 10.96 | 0.40 | 2744.09 | 2754.96 | 2732.59 | 0 |
| 1730741400 | 2741.45 | -13.51 | -0.49 | 2747.84 | 2769.1 | 2741.45 | 0 |
| 1730482200 | 2754.96 | 24.33 | 0.89 | 2733.7199 | 2763.53 | 2731.91 | 0 |
| 1730395800 | 2730.63 | -29.77 | -1.08 | 2738.52 | 2744.83 | 2718.15 | 0 |
| 1730309400 | 2760.4 | -33.38 | -1.19 | 2772.46 | 2777.09 | 2741.31 | 0 |
| 1730223000 | 2793.78 | -20.94 | -0.74 | 2827.02 | 2833.93 | 2792.02 | 0 |
| 1730136600 | 2814.7199 | 23.55 | 0.84 | 2807.7199 | 2822.53 | 2792.11 | 0 |
| 1729873800 | 2791.17 | -5.52 | -0.20 | 2788.68 | 2800.33 | 2777.39 | 0 |
| 1729787400 | 2796.69 | 7.49 | 0.27 | 2801.32 | 2819.28 | 2796.4899 | 0 |
| 1729701000 | 2789.2 | -13.46 | -0.48 | 2787.7399 | 2808.5 | 2778.7399 | 0 |
| 1729614600 | 2802.66 | -1.42 | -0.05 | 2799.27 | 2806.6 | 2779.37 | 0 |
| 1729528200 | 2804.08 | -27.51 | -0.97 | 2820.41 | 2833.59 | 2801.88 | 0 |
| 1729269000 | 2831.59 | 9.99 | 0.35 | 2812.61 | 2841.25 | 2812.2 | 0 |
| 1729182600 | 2821.6 | 29.37 | 1.05 | 2798.08 | 2838.21 | 2798.03 | 0 |
| 1729096200 | 2792.23 | -8.22 | -0.29 | 2769.03 | 2798.96 | 2769.03 | 0 |
| 1729009800 | 2800.45 | -20.12 | -0.71 | 2822.03 | 2826.75 | 2795.02 | 0 |
| 1728923400 | 2820.57 | 14.57 | 0.52 | 2809.21 | 2821.25 | 2797.4899 | 0 |
| 1728664200 | 2806 | 15.66 | 0.56 | 2787.98 | 2809.09 | 2777.95 | 0 |
| 1728577800 | 2790.34 | -6.96 | -0.25 | 2790.7 | 2797.2 | 2780 | 0 |
| 1728491400 | 2797.3 | 16.28 | 0.59 | 2784.79 | 2800.16 | 2776.67 | 0 |
| 1728405000 | 2781.02 | -17.78 | -0.64 | 2768.33 | 2786.34 | 2763.95 | 0 |
| 1728318600 | 2798.8 | 7.37 | 0.26 | 2801.83 | 2803.44 | 2778.16 | 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
