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 | 0 | 0 | 2016.4 | 2043.38 | 1997.79 | 0 | 0 | IX |
| 4 | 567.47 | 39.164762963 | 1448.93 | 2070.58 | 1409.51 | 0 | 0 | IX |
| 12 | 422.8 | 26.531124498 | 1593.6 | 2070.58 | 1409.51 | 0 | 0 | IX |
| 26 | 292.88 | 16.9931303379 | 1723.52 | 2070.58 | 1409.51 | 0 | 0 | IX |
| 52 | 410.04 | 25.5260340148 | 1606.36 | 2070.58 | 1333.95 | 0 | 0 | IX |
| 156 | 248.99 | 14.0878460572 | 1767.41 | 2122.99 | 1115.97 | 0 | 0 | IX |
| 260 | 1033.07 | 105.058322232 | 983.33 | 2122.99 | 963.43 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 2016.4 | -6.5 | -0.32 | 1997.79 | 2035.45 | 1997.79 | 0 |
| 1734543000 | 2022.9 | -8.36 | -0.41 | 2024.99 | 2033.36 | 2018.71 | 0 |
| 1734456600 | 2031.26 | -3.75 | -0.18 | 2026.65 | 2031.26 | 2024.55 | 0 |
| 1734370200 | 2035.01 | 2.09 | 0.10 | 2026.65 | 2043.38 | 2024.55 | 0 |
| 1734111000 | 2032.92 | 10.24 | 0.51 | 2016.4 | 2032.92 | 2016.4 | 0 |
| 1734024600 | 2022.68 | -10.46 | -0.51 | 2033.14 | 2037.32 | 2022.68 | 0 |
| 1733938200 | 2033.14 | -1.98 | -0.10 | 2033.03 | 2037.32 | 2031.05 | 0 |
| 1733851800 | 2035.12 | -8.37 | -0.41 | 2037.21 | 2045.37 | 2032.81 | 0 |
| 1733765400 | 2043.49 | -1.77 | -0.09 | 2043.17 | 2053.63 | 2041.07 | 0 |
| 1733506200 | 2045.26 | 1.88 | 0.09 | 2037.11 | 2053.84 | 2037.11 | 0 |
| 1733419800 | 2043.38 | -8.26 | -0.40 | 2049.55 | 2057.92 | 2035.01 | 0 |
| 1733333400 | 2051.64 | 16.52 | 0.81 | 2018.39 | 2070.58 | 2018.39 | 0 |
| 1733247000 | 2035.12 | 8.91 | 0.44 | 2032.49 | 2037.21 | 2022.57 | 0 |
| 1733160600 | 2026.21 | -0.44 | -0.02 | 2022.46 | 2038.76 | 2022.46 | 0 |
| 1732901400 | 2026.65 | 27.2 | 1.36 | 1997.36 | 2032.92 | 1997.36 | 0 |
| 1732815000 | 1999.45 | 594.13 | 42.28 | 1426.24 | 2028.74 | 1409.51 | 0 |
| 1732728600 | 1405.32 | -18.83 | -1.32 | 1430.43 | 1430.43 | 1405.32 | 0 |
| 1732642200 | 1424.15 | -37.44 | -2.56 | 1480.42 | 1480.42 | 1417.8699 | 0 |
| 1732555800 | 1461.59 | -37.66 | -2.51 | 1472.05 | 1492.97 | 1457.41 | 0 |
| 1732296600 | 1499.25 | 50.32 | 3.47 | 1448.93 | 1499.25 | 1448.93 | 0 |
| 1732210200 | 1448.93 | -25.21 | -1.71 | 1476.23 | 1476.23 | 1443.2 | 0 |
| 1732123800 | 1474.14 | -46.13 | -3.03 | 1549.56 | 1549.56 | 1472.05 | 0 |
| 1732037400 | 1520.27 | 20.59 | 1.37 | 1526.8699 | 1547.79 | 1510.14 | 0 |
| 1731951000 | 1499.68 | -58.36 | -3.75 | 1520.38 | 1551.76 | 1495.49 | 0 |
| 1731691800 | 1558.04 | 10.03 | 0.65 | 1548.01 | 1558.04 | 1531.06 | 0 |
| 1731605400 | 1548.01 | 79.71 | 5.43 | 1509.92 | 1548.01 | 1507.83 | 0 |
| 1731519000 | 1468.3 | 0 | 0.00 | 1468.3 | 1468.3 | 1468.3 | 0 |
| 1731432600 | 1468.3 | -75.31 | -4.88 | 1545.7 | 1545.7 | 1453.66 | 0 |
| 1731346200 | 1543.6099 | 0 | 0.00 | 1551.98 | 1564.53 | 1543.6099 | 0 |
| 1731087000 | 1543.6099 | -5.95 | -0.38 | 1555.84 | 1555.84 | 1530.95 | 0 |
| 1731000600 | 1549.56 | 27.3 | 1.79 | 1541.09 | 1553.75 | 1530.63 | 0 |
| 1730914200 | 1522.26 | -14.64 | -0.95 | 1530.63 | 1551.55 | 1522.26 | 0 |
| 1730827800 | 1536.9 | 6.27 | 0.41 | 1520.17 | 1547.3599 | 1520.17 | 0 |
| 1730741400 | 1530.63 | -14.64 | -0.95 | 1530.63 | 1551.55 | 1528.53 | 0 |
| 1730482200 | 1545.27 | 28.96 | 1.91 | 1522.58 | 1545.27 | 1516.31 | 0 |
| 1730395800 | 1516.31 | -33.47 | -2.16 | 1551.8699 | 1551.8699 | 1501.66 | 0 |
| 1730309400 | 1549.78 | 2.42 | 0.16 | 1532.72 | 1568.5 | 1526.44 | 0 |
| 1730223000 | 1547.3599 | -25.11 | -1.60 | 1572.47 | 1572.47 | 1541.09 | 0 |
| 1730136600 | 1572.47 | 27.09 | 1.75 | 1560.02 | 1572.47 | 1549.56 | 0 |
| 1729873800 | 1545.38 | -10.35 | -0.67 | 1555.73 | 1555.73 | 1528.53 | 0 |
| 1729787400 | 1555.73 | -2.31 | -0.15 | 1564.31 | 1566.41 | 1555.73 | 0 |
| 1729701000 | 1558.04 | -12.55 | -0.80 | 1566.41 | 1568.5 | 1543.39 | 0 |
| 1729614600 | 1570.59 | 0 | 0.00 | 1572.68 | 1574.77 | 1558.04 | 0 |
| 1729528200 | 1570.59 | -14.64 | -0.92 | 1604.06 | 1624.98 | 1566.41 | 0 |
| 1729269000 | 1585.23 | -8.37 | -0.53 | 1601.97 | 1601.97 | 1576.8699 | 0 |
| 1729182600 | 1593.6 | 10.67 | 0.67 | 1585.02 | 1604.06 | 1585.02 | 0 |
| 1729096200 | 1582.93 | -21.02 | -1.31 | 1603.95 | 1612.32 | 1582.93 | 0 |
| 1729009800 | 1603.95 | -12.56 | -0.78 | 1618.6 | 1637.43 | 1603.95 | 0 |
| 1728923400 | 1616.51 | -2.2 | -0.14 | 1622.89 | 1622.89 | 1614.41 | 0 |
| 1728664200 | 1618.71 | 25.32 | 1.59 | 1612.43 | 1622.89 | 1601.97 | 0 |
| 1728577800 | 1593.39 | 0 | 0.00 | 1593.39 | 1593.39 | 1593.39 | 0 |
| 1728491400 | 1593.39 | 0 | 0.00 | 1618.49 | 1618.49 | 1593.39 | 0 |
| 1728405000 | 1593.39 | -27.19 | -1.68 | 1626.8599 | 1626.8599 | 1593.39 | 0 |
| 1728318600 | 1620.58 | 37.55 | 2.37 | 1597.68 | 1620.58 | 1583.03 | 0 |
| 1728059400 | 1583.03 | 10.56 | 0.67 | 1557.82 | 1595.59 | 1557.82 | 0 |
| 1727973000 | 1572.47 | 0 | 0.00 | 1582.93 | 1589.2 | 1560.35 | 0 |
| 1727886600 | 1572.47 | -6.27 | -0.40 | 1562.01 | 1582.93 | 1562.01 | 0 |
| 1727800200 | 1578.74 | -25.11 | -1.57 | 1603.85 | 1603.85 | 1576.65 | 0 |
| 1727713800 | 1603.85 | -0.32 | -0.02 | 1612.54 | 1612.54 | 1581.16 | 0 |
| 1727454600 | 1604.17 | 4.29 | 0.27 | 1593.6 | 1612.43 | 1591.51 | 0 |
| 1727368200 | 1599.88 | 42.06 | 2.70 | 1570.3699 | 1599.88 | 1566.19 | 0 |
| 1727281800 | 1557.82 | 0 | 0.00 | 1553.64 | 1578.74 | 1553.64 | 0 |
| 1727195400 | 1557.82 | -31.38 | -1.97 | 1582.93 | 1597.57 | 1555.73 | 0 |
| 1727109000 | 1589.2 | -25.11 | -1.56 | 1612.21 | 1612.21 | 1582.93 | 0 |
| 1726849800 | 1614.31 | 0 | 0.00 | 1614.31 | 1637.32 | 1603.85 | 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
