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 | -43.31 | -1.41991154649 | 3050.19 | 3056.83 | 2996.94 | 0 | 0 | IX |
| 4 | -34.92 | -1.14800447104 | 3041.8 | 3063.5 | 2917.45 | 0 | 0 | IX |
| 12 | -108.84 | -3.49325356579 | 3115.72 | 3152.38 | 2917.45 | 0 | 0 | IX |
| 26 | -95.68 | -3.08390490434 | 3102.56 | 3212.69 | 2917.45 | 0 | 0 | IX |
| 52 | 157.68 | 5.5341850344 | 2849.2 | 3212.69 | 2843.96 | 0 | 0 | IX |
| 156 | -332.46 | -9.95585954111 | 3339.34 | 3479.42 | 2665.59 | 0 | 0 | IX |
| 260 | -333.54 | -9.98497194964 | 3340.42 | 3479.42 | 2665.59 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 3011.56 | -14.48 | -0.48 | 3023.93 | 3026 | 3007.98 | 0 |
| 1733851800 | 3026.04 | 4.81 | 0.16 | 3023.08 | 3034.87 | 3016.23 | 0 |
| 1733765400 | 3021.23 | 0.72 | 0.02 | 3014.36 | 3027.7399 | 3005.28 | 0 |
| 1733506200 | 3020.51 | 1.21 | 0.04 | 3006.39 | 3030.93 | 2996.94 | 0 |
| 1733419800 | 3019.3 | -33.57 | -1.10 | 3049.85 | 3050.9899 | 3016.87 | 0 |
| 1733333400 | 3052.87 | -6.43 | -0.21 | 3050.19 | 3056.83 | 3038.07 | 0 |
| 1733247000 | 3059.3 | 5.41 | 0.18 | 3062.75 | 3063.5 | 3046.69 | 0 |
| 1733160600 | 3053.89 | 13.9 | 0.46 | 3047.96 | 3059.7199 | 3040.88 | 0 |
| 1732901400 | 3039.9899 | 13.83 | 0.46 | 3021.43 | 3039.9899 | 3019.79 | 0 |
| 1732815000 | 3026.16 | -0.63 | -0.02 | 3027.46 | 3032.38 | 3023.37 | 0 |
| 1732728600 | 3026.79 | 8.93 | 0.30 | 3027.63 | 3034.79 | 3010.94 | 0 |
| 1732642200 | 3017.86 | -8.45 | -0.28 | 3031.63 | 3031.63 | 3004.65 | 0 |
| 1732555800 | 3026.31 | 6.03 | 0.20 | 3016.52 | 3032.69 | 2997.52 | 0 |
| 1732296600 | 3020.28 | 32.95 | 1.10 | 2990.94 | 3034.68 | 2990.94 | 0 |
| 1732210200 | 2987.33 | 36.88 | 1.25 | 2960.4699 | 2987.79 | 2956.71 | 0 |
| 1732123800 | 2950.45 | 17.32 | 0.59 | 2927.83 | 2956.21 | 2927.83 | 0 |
| 1732037400 | 2933.13 | -4.53 | -0.15 | 2937.77 | 2950.96 | 2917.45 | 0 |
| 1731951000 | 2937.66 | -20.86 | -0.71 | 2941.02 | 2943.45 | 2930.91 | 0 |
| 1731691800 | 2958.52 | -67.71 | -2.24 | 3010.01 | 3010.01 | 2950.42 | 0 |
| 1731605400 | 3026.23 | -31.16 | -1.02 | 3041.8 | 3051.46 | 3017.9 | 0 |
| 1731519000 | 3057.39 | 0 | 0.00 | 3057.39 | 3057.39 | 3057.39 | 0 |
| 1731432600 | 3057.39 | -33.31 | -1.08 | 3079.84 | 3080.21 | 3055.31 | 0 |
| 1731346200 | 3090.7 | 22.97 | 0.75 | 3065.41 | 3098.46 | 3065.07 | 0 |
| 1731087000 | 3067.73 | 48.51 | 1.61 | 3032.87 | 3070.65 | 3028.7 | 0 |
| 1731000600 | 3019.2199 | 2.67 | 0.09 | 3016.37 | 3021.34 | 3006.7399 | 0 |
| 1730914200 | 3016.55 | 34.29 | 1.15 | 3030.57 | 3056.2199 | 3009.46 | 0 |
| 1730827800 | 2982.26 | 0.59 | 0.02 | 2982.87 | 2983.31 | 2961.9 | 0 |
| 1730741400 | 2981.67 | -17.09 | -0.57 | 2990.29 | 2994.2199 | 2978.51 | 0 |
| 1730482200 | 2998.76 | 8.28 | 0.28 | 2969.98 | 3003.7199 | 2967.93 | 0 |
| 1730395800 | 2990.48 | -22.3 | -0.74 | 3016.35 | 3019.62 | 2978.7399 | 0 |
| 1730309400 | 3012.78 | -27.05 | -0.89 | 3030.42 | 3030.42 | 3010.2399 | 0 |
| 1730223000 | 3039.83 | -7.24 | -0.24 | 3048.37 | 3053.02 | 3038.86 | 0 |
| 1730136600 | 3047.07 | -15.63 | -0.51 | 3054.68 | 3065.09 | 3044.68 | 0 |
| 1729873800 | 3062.7 | -8.31 | -0.27 | 3050.76 | 3062.7 | 3044.01 | 0 |
| 1729787400 | 3071.01 | -18.92 | -0.61 | 3094.5 | 3101.52 | 3069.01 | 0 |
| 1729701000 | 3089.93 | -12.67 | -0.41 | 3104.59 | 3110.08 | 3081.76 | 0 |
| 1729614600 | 3102.6 | -22.31 | -0.71 | 3110.42 | 3111.63 | 3093.85 | 0 |
| 1729528200 | 3124.91 | -13.69 | -0.44 | 3141.76 | 3144.7399 | 3118.55 | 0 |
| 1729269000 | 3138.6 | 7.45 | 0.24 | 3130.95 | 3139.11 | 3123.17 | 0 |
| 1729182600 | 3131.15 | 7.58 | 0.24 | 3129.29 | 3151.41 | 3127.63 | 0 |
| 1729096200 | 3123.57 | -14.1 | -0.45 | 3120.06 | 3131.1 | 3109.86 | 0 |
| 1729009800 | 3137.67 | 5.14 | 0.16 | 3144.84 | 3152.38 | 3128.19 | 0 |
| 1728923400 | 3132.53 | 24.06 | 0.77 | 3116.04 | 3134.2 | 3115.04 | 0 |
| 1728664200 | 3108.4699 | 23.96 | 0.78 | 3095.15 | 3115.25 | 3092.89 | 0 |
| 1728577800 | 3084.51 | 0 | 0.00 | 3084.51 | 3084.51 | 3084.51 | 0 |
| 1728491400 | 3084.51 | 31.61 | 1.04 | 3067.27 | 3085.48 | 3065.67 | 0 |
| 1728405000 | 3052.9 | 9.09 | 0.30 | 3041.09 | 3057.11 | 3037.44 | 0 |
| 1728318600 | 3043.81 | -8.54 | -0.28 | 3058.2399 | 3062.76 | 3043.55 | 0 |
| 1728059400 | 3052.35 | -4.13 | -0.14 | 3052.32 | 3063.86 | 3042.87 | 0 |
| 1727973000 | 3056.48 | -11.23 | -0.37 | 3073.78 | 3076.01 | 3048.51 | 0 |
| 1727886600 | 3067.71 | -29.86 | -0.96 | 3083.8 | 3085.39 | 3046.68 | 0 |
| 1727800200 | 3097.57 | 15.37 | 0.50 | 3093.4899 | 3114.58 | 3086.55 | 0 |
| 1727713800 | 3082.2 | -27.04 | -0.87 | 3084.57 | 3087.9699 | 3071.54 | 0 |
| 1727454600 | 3109.2399 | 35.6 | 1.16 | 3095.94 | 3115.51 | 3087.06 | 0 |
| 1727368200 | 3073.64 | 4.96 | 0.16 | 3068.01 | 3082.94 | 3068.01 | 0 |
| 1727281800 | 3068.68 | -19.5 | -0.63 | 3074.31 | 3079.44 | 3057.9 | 0 |
| 1727195400 | 3088.18 | -16.95 | -0.55 | 3103.57 | 3104.02 | 3084.04 | 0 |
| 1727109000 | 3105.13 | 12.91 | 0.42 | 3100.59 | 3120.82 | 3099.7199 | 0 |
| 1726849800 | 3092.2199 | -38.78 | -1.24 | 3120.39 | 3120.39 | 3090.1 | 0 |
| 1726763400 | 3131 | 15.94 | 0.51 | 3113.04 | 3140.78 | 3109.65 | 0 |
| 1726677000 | 3115.06 | -11.33 | -0.36 | 3115.7199 | 3118.77 | 3098.81 | 0 |
| 1726590600 | 3126.39 | -13.38 | -0.43 | 3145.09 | 3149.75 | 3126.39 | 0 |
| 1726504200 | 3139.77 | -7.26 | -0.23 | 3136.61 | 3148.55 | 3132.55 | 0 |
| 1726245000 | 3147.03 | 15.86 | 0.51 | 3139.43 | 3152.37 | 3137.2199 | 0 |
| 1726158600 | 3131.17 | 0.34 | 0.01 | 3151.16 | 3153.69 | 3121.66 | 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
