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 | 9.06 | 0.755768364504 | 1198.78 | 1223.38 | 1193.47 | 0 | 0 | IX |
| 4 | 31.66 | 2.69176486592 | 1176.18 | 1223.38 | 1170.04 | 0 | 0 | IX |
| 12 | 72.09 | 6.34734756769 | 1135.75 | 1223.38 | 1122.43 | 0 | 0 | IX |
| 26 | 39.79 | 3.40653225461 | 1168.05 | 1245.81 | 1122.43 | 0 | 0 | IX |
| 52 | -21.13 | -1.71932593961 | 1228.97 | 1321.52 | 1114.91 | 0 | 0 | IX |
| 156 | -129.09 | -9.65570373916 | 1336.93 | 1349.44 | 1011.71 | 0 | 0 | IX |
| 260 | 237.84 | 24.5195876289 | 970 | 1428.87 | 880.62 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1207.84 | -11.62 | -0.95 | 1219.84 | 1222.8599 | 1205.95 | 0 |
| 1739899800 | 1219.46 | -0.77 | -0.06 | 1220.18 | 1222.64 | 1214.01 | 0 |
| 1739813400 | 1220.23 | 1.46 | 0.12 | 1218.42 | 1222.24 | 1216.54 | 0 |
| 1739554200 | 1218.77 | 5.72 | 0.47 | 1212.8599 | 1223.38 | 1212.8599 | 0 |
| 1739467800 | 1213.05 | 14.03 | 1.17 | 1199.38 | 1214.17 | 1199.38 | 0 |
| 1739381400 | 1199.02 | 0.07 | 0.01 | 1198.78 | 1206.1 | 1193.47 | 0 |
| 1739295000 | 1198.95 | -0.65 | -0.05 | 1199.45 | 1201 | 1195.3 | 0 |
| 1739208600 | 1199.6 | 5.88 | 0.49 | 1193.44 | 1200.16 | 1193.44 | 0 |
| 1738949400 | 1193.72 | -9.55 | -0.79 | 1203.13 | 1207.09 | 1193.08 | 0 |
| 1738863000 | 1203.27 | 17.05 | 1.44 | 1186.16 | 1205.44 | 1186.16 | 0 |
| 1738776600 | 1186.22 | -3.54 | -0.30 | 1189.57 | 1189.63 | 1181.8699 | 0 |
| 1738690200 | 1189.76 | 5.28 | 0.45 | 1184.35 | 1190.58 | 1178.67 | 0 |
| 1738603800 | 1184.48 | -18.85 | -1.57 | 1202.43 | 1202.43 | 1170.04 | 0 |
| 1738344600 | 1203.33 | 4.82 | 0.40 | 1198.3599 | 1205.64 | 1196.33 | 0 |
| 1738258200 | 1198.51 | 12.92 | 1.09 | 1185.69 | 1202.18 | 1185.69 | 0 |
| 1738171800 | 1185.59 | -11.58 | -0.97 | 1197.33 | 1197.33 | 1185.59 | 0 |
| 1738085400 | 1197.17 | 4.81 | 0.40 | 1192.14 | 1202.99 | 1190.53 | 0 |
| 1737999000 | 1192.3599 | 4.28 | 0.36 | 1187.49 | 1196.43 | 1180.02 | 0 |
| 1737739800 | 1188.08 | 9.02 | 0.77 | 1179.71 | 1200.38 | 1179.71 | 0 |
| 1737653400 | 1179.06 | 0.73 | 0.06 | 1176.18 | 1179.64 | 1172.32 | 0 |
| 1737567000 | 1178.33 | 0 | 0.00 | 1178.33 | 1178.33 | 1178.33 | 0 |
| 1737480600 | 1178.33 | 1.25 | 0.11 | 1176.73 | 1178.34 | 1172.95 | 0 |
| 1737394200 | 1177.08 | 2.59 | 0.22 | 1174.15 | 1180.77 | 1170.92 | 0 |
| 1737135000 | 1174.49 | 13.75 | 1.18 | 1160.76 | 1174.7 | 1160.76 | 0 |
| 1737048600 | 1160.74 | 9.39 | 0.82 | 1151.42 | 1161.68 | 1151.42 | 0 |
| 1736962200 | 1151.35 | 18.14 | 1.60 | 1133.22 | 1153.79 | 1133.22 | 0 |
| 1736875800 | 1133.21 | 2.13 | 0.19 | 1131.42 | 1143.23 | 1131.42 | 0 |
| 1736789400 | 1131.08 | -9.23 | -0.81 | 1139.76 | 1139.76 | 1125.92 | 0 |
| 1736530200 | 1140.31 | -13.17 | -1.14 | 1153.3699 | 1153.3699 | 1140.2 | 0 |
| 1736443800 | 1153.48 | 0.39 | 0.03 | 1152.64 | 1156.56 | 1144.88 | 0 |
| 1736357400 | 1153.09 | -10.27 | -0.88 | 1163.17 | 1163.17 | 1146.68 | 0 |
| 1736271000 | 1163.3599 | 4.27 | 0.37 | 1158.98 | 1169.57 | 1155.2 | 0 |
| 1736184600 | 1159.09 | 15.96 | 1.40 | 1142.91 | 1164.84 | 1142.91 | 0 |
| 1735925400 | 1143.13 | -16.82 | -1.45 | 1159.81 | 1160.59 | 1142.3 | 0 |
| 1735839000 | 1159.95 | -0.88 | -0.08 | 1160.52 | 1166.08 | 1150.1 | 0 |
| 1735666200 | 1160.83 | 10.65 | 0.93 | 1149.99 | 1162.56 | 1147.75 | 0 |
| 1735579800 | 1150.18 | -4.25 | -0.37 | 1153.69 | 1155.45 | 1147.41 | 0 |
| 1735320600 | 1154.43 | 9.49 | 0.83 | 1144.6199 | 1154.43 | 1144.6199 | 0 |
| 1735061400 | 1144.94 | 3.54 | 0.31 | 1141.27 | 1149.94 | 1141.27 | 0 |
| 1734975000 | 1141.4 | -1.59 | -0.14 | 1142.58 | 1142.9 | 1134.3 | 0 |
| 1734715800 | 1142.99 | 0.53 | 0.05 | 1142.23 | 1144.4 | 1129.53 | 0 |
| 1734629400 | 1142.46 | -14.46 | -1.25 | 1156.3699 | 1156.3699 | 1136.99 | 0 |
| 1734543000 | 1156.92 | 0.02 | 0.00 | 1156.66 | 1160.53 | 1154.76 | 0 |
| 1734456600 | 1156.9 | -2.67 | -0.23 | 1159.27 | 1161.39 | 1152.17 | 0 |
| 1734370200 | 1159.57 | -7.05 | -0.60 | 1165.93 | 1165.93 | 1153.27 | 0 |
| 1734111000 | 1166.6199 | -5.34 | -0.46 | 1171.74 | 1175.89 | 1164.75 | 0 |
| 1734024600 | 1171.96 | 1.78 | 0.15 | 1170.1199 | 1174.59 | 1170.1199 | 0 |
| 1733938200 | 1170.18 | -0.99 | -0.08 | 1170.96 | 1171.73 | 1165.08 | 0 |
| 1733851800 | 1171.17 | -2.97 | -0.25 | 1174.02 | 1174.02 | 1167.65 | 0 |
| 1733765400 | 1174.14 | 3.85 | 0.33 | 1169.69 | 1177.8 | 1169.69 | 0 |
| 1733506200 | 1170.29 | 17.75 | 1.54 | 1152.4 | 1171.98 | 1152.4 | 0 |
| 1733419800 | 1152.54 | 14.12 | 1.24 | 1138.27 | 1153.75 | 1136.81 | 0 |
| 1733333400 | 1138.42 | 10.86 | 0.96 | 1127.4 | 1140.8699 | 1127.17 | 0 |
| 1733247000 | 1127.56 | -4.62 | -0.41 | 1132.22 | 1139.84 | 1125.6099 | 0 |
| 1733160600 | 1132.18 | -5.5 | -0.48 | 1136.98 | 1139.02 | 1124.64 | 0 |
| 1732901400 | 1137.68 | 2.48 | 0.22 | 1134.97 | 1138.56 | 1130.2 | 0 |
| 1732815000 | 1135.2 | 6.88 | 0.61 | 1128.1199 | 1138.96 | 1128.1199 | 0 |
| 1732728600 | 1128.32 | -7.55 | -0.66 | 1135.75 | 1135.75 | 1122.43 | 0 |
| 1732642200 | 1135.8699 | -12.1 | -1.05 | 1147.5 | 1147.5 | 1134.4 | 0 |
| 1732555800 | 1147.97 | 5.69 | 0.50 | 1142.6199 | 1153.99 | 1137.89 | 0 |
| 1732296600 | 1142.28 | 4.88 | 0.43 | 1137.39 | 1142.81 | 1125.13 | 0 |
| 1732210200 | 1137.4 | -5.79 | -0.51 | 1143.06 | 1144.18 | 1129.88 | 0 |
| 1732123800 | 1143.19 | -7.72 | -0.67 | 1150.82 | 1155.65 | 1142.71 | 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
