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 | -20.82 | -0.893374354749 | 2330.49 | 2342.48 | 2288.26 | 0 | 0 | IX |
| 4 | 130.69 | 5.99776042001 | 2178.98 | 2342.48 | 2147.2 | 0 | 0 | IX |
| 12 | 207.48 | 9.86970730524 | 2102.19 | 2342.48 | 2035.88 | 0 | 0 | IX |
| 26 | 162.47 | 7.56659836066 | 2147.2 | 2342.48 | 2035.88 | 0 | 0 | IX |
| 52 | 162.47 | 7.56659836066 | 2147.2 | 2342.48 | 2035.88 | 0 | 0 | IX |
| 156 | 162.47 | 7.56659836066 | 2147.2 | 2342.48 | 2035.88 | 0 | 0 | IX |
| 260 | 162.47 | 7.56659836066 | 2147.2 | 2342.48 | 2035.88 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2309.67 | -9.08 | -0.39 | 2317.32 | 2320.65 | 2295.16 | 0 |
| 1738863000 | 2318.75 | 2.47 | 0.11 | 2316.54 | 2334.68 | 2315.09 | 0 |
| 1738776600 | 2316.28 | 17.56 | 0.76 | 2298.34 | 2316.28 | 2288.26 | 0 |
| 1738690200 | 2298.7199 | -10.78 | -0.47 | 2310.46 | 2312.86 | 2292.67 | 0 |
| 1738603800 | 2309.5 | -18.64 | -0.80 | 2327.67 | 2327.67 | 2296.27 | 0 |
| 1738344600 | 2328.14 | -1.3 | -0.06 | 2330.4899 | 2342.48 | 2323.79 | 0 |
| 1738258200 | 2329.44 | 24.84 | 1.08 | 2304.9699 | 2330.19 | 2304.9699 | 0 |
| 1738171800 | 2304.6 | 10.54 | 0.46 | 2294.16 | 2316.03 | 2294.16 | 0 |
| 1738085400 | 2294.06 | 21.05 | 0.93 | 2272.91 | 2311.94 | 2272.91 | 0 |
| 1737999000 | 2273.01 | 17.29 | 0.77 | 2255.46 | 2274.36 | 2246.57 | 0 |
| 1737739800 | 2255.7199 | 7.26 | 0.32 | 2247.21 | 2263.69 | 2246.86 | 0 |
| 1737653400 | 2248.46 | 14.73 | 0.66 | 2236.9899 | 2256.34 | 2236.41 | 0 |
| 1737567000 | 2233.73 | 0 | 0.00 | 2233.73 | 2233.73 | 2233.73 | 0 |
| 1737480600 | 2233.73 | 16.02 | 0.72 | 2216.32 | 2234.76 | 2212.7399 | 0 |
| 1737394200 | 2217.71 | 7.43 | 0.34 | 2210.31 | 2224.95 | 2206.13 | 0 |
| 1737135000 | 2210.28 | 7.06 | 0.32 | 2204.42 | 2225.66 | 2204.42 | 0 |
| 1737048600 | 2203.2199 | 22.55 | 1.03 | 2181.21 | 2203.93 | 2181.21 | 0 |
| 1736962200 | 2180.67 | 30.31 | 1.41 | 2147.2 | 2184.76 | 2147.2 | 0 |
| 1736875800 | 2150.36 | -17.19 | -0.79 | 2171.65 | 2186.6 | 2148.4699 | 0 |
| 1736789400 | 2167.55 | -11.22 | -0.51 | 2178.9 | 2178.9 | 2163.75 | 0 |
| 1736530200 | 2178.77 | -0.72 | -0.03 | 2178.98 | 2188.57 | 2175.25 | 0 |
| 1736443800 | 2179.4899 | 12.74 | 0.59 | 2166.28 | 2185.6 | 2162.04 | 0 |
| 1736357400 | 2166.75 | -0.79 | -0.04 | 2167.61 | 2176.95 | 2148.43 | 0 |
| 1736271000 | 2167.54 | 22.86 | 1.07 | 2144.7199 | 2174.48 | 2140.88 | 0 |
| 1736184600 | 2144.68 | 32.13 | 1.52 | 2112.86 | 2145.98 | 2111.31 | 0 |
| 1735925400 | 2112.55 | -19.55 | -0.92 | 2131.11 | 2131.11 | 2109.66 | 0 |
| 1735839000 | 2132.1 | 5.59 | 0.26 | 2126.57 | 2134.41 | 2106.42 | 0 |
| 1735666200 | 2126.51 | 15.04 | 0.71 | 2108.1 | 2126.51 | 2106.33 | 0 |
| 1735579800 | 2111.4699 | -15.56 | -0.73 | 2126.7199 | 2126.7199 | 2108.93 | 0 |
| 1735320600 | 2127.03 | 20.97 | 1.00 | 2107.48 | 2127.03 | 2103.96 | 0 |
| 1735061400 | 2106.06 | 2.34 | 0.11 | 2103.77 | 2113.9899 | 2103.77 | 0 |
| 1734975000 | 2103.7199 | 6.55 | 0.31 | 2096.4 | 2112.5 | 2086.9899 | 0 |
| 1734715800 | 2097.17 | -0.37 | -0.02 | 2097.15 | 2098.95 | 2065.92 | 0 |
| 1734629400 | 2097.54 | -25.54 | -1.20 | 2118.3 | 2118.3 | 2088.25 | 0 |
| 1734543000 | 2123.08 | 10.42 | 0.49 | 2111.87 | 2125.08 | 2111.87 | 0 |
| 1734456600 | 2112.66 | -2 | -0.09 | 2112.23 | 2118.34 | 2093.77 | 0 |
| 1734370200 | 2114.66 | 15.43 | 0.74 | 2099.12 | 2114.71 | 2092.87 | 0 |
| 1734111000 | 2099.23 | -15.61 | -0.74 | 2113.68 | 2114.79 | 2096.31 | 0 |
| 1734024600 | 2114.84 | 0.48 | 0.02 | 2114.1 | 2121.56 | 2111.67 | 0 |
| 1733938200 | 2114.36 | 5.12 | 0.24 | 2108.77 | 2119.13 | 2102.35 | 0 |
| 1733851800 | 2109.2399 | 1.67 | 0.08 | 2106.89 | 2121.29 | 2105.98 | 0 |
| 1733765400 | 2107.57 | 0.56 | 0.03 | 2107.33 | 2113.76 | 2093.91 | 0 |
| 1733506200 | 2107.01 | 5.13 | 0.24 | 2101.94 | 2113.2199 | 2097.92 | 0 |
| 1733419800 | 2101.88 | -0.1 | -0.00 | 2101.93 | 2110.64 | 2094.07 | 0 |
| 1733333400 | 2101.98 | 2.74 | 0.13 | 2099.31 | 2102.34 | 2094.14 | 0 |
| 1733247000 | 2099.2399 | -4.52 | -0.21 | 2103.81 | 2109.62 | 2091.76 | 0 |
| 1733160600 | 2103.76 | 3.71 | 0.18 | 2099.4699 | 2108.76 | 2088.77 | 0 |
| 1732901400 | 2100.05 | 4.66 | 0.22 | 2094.93 | 2101.28 | 2085.09 | 0 |
| 1732815000 | 2095.39 | -6.98 | -0.33 | 2102.2399 | 2112.53 | 2094.04 | 0 |
| 1732728600 | 2102.37 | 7.83 | 0.37 | 2094.43 | 2102.71 | 2090.07 | 0 |
| 1732642200 | 2094.54 | -27.23 | -1.28 | 2120.7199 | 2120.7199 | 2092.57 | 0 |
| 1732555800 | 2121.77 | 12.46 | 0.59 | 2108.78 | 2121.77 | 2105.86 | 0 |
| 1732296600 | 2109.31 | 42.74 | 2.07 | 2067.14 | 2113 | 2067.14 | 0 |
| 1732210200 | 2066.57 | 8.05 | 0.39 | 2056.88 | 2067.85 | 2047.2 | 0 |
| 1732123800 | 2058.52 | 4.53 | 0.22 | 2054.39 | 2073.85 | 2054.39 | 0 |
| 1732037400 | 2053.9899 | 2.85 | 0.14 | 2051.6 | 2062.12 | 2035.88 | 0 |
| 1731951000 | 2051.14 | -10.45 | -0.51 | 2061.6 | 2065.7399 | 2040.92 | 0 |
| 1731691800 | 2061.59 | -41.64 | -1.98 | 2102.19 | 2102.19 | 2056.52 | 0 |
| 1731605400 | 2103.23 | 6.3 | 0.30 | 2097.07 | 2105.55 | 2086.43 | 0 |
| 1731519000 | 2096.93 | -6.83 | -0.32 | 2100.88 | 2102.4 | 2082.55 | 0 |
| 1731432600 | 2103.76 | -47.58 | -2.21 | 2150.92 | 2150.92 | 2101.17 | 0 |
| 1731346200 | 2151.34 | 13.89 | 0.65 | 2137.82 | 2159.51 | 2137.82 | 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
