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 | 18.85 | 0.570665665605 | 3303.16 | 3369.66 | 3295.48 | 0 | 0 | IX |
| 4 | 13.94 | 0.42139374318 | 3308.07 | 3369.66 | 3252.58 | 0 | 0 | IX |
| 12 | 141.07 | 4.43485259074 | 3180.94 | 3369.66 | 3065.81 | 0 | 0 | IX |
| 26 | 214.45 | 6.90091261311 | 3107.56 | 3369.66 | 2764.64 | 0 | 0 | IX |
| 52 | 731.29 | 28.227288167 | 2590.72 | 3369.66 | 2590.72 | 0 | 0 | IX |
| 156 | 763.98 | 29.865951533 | 2558.03 | 3369.66 | 2388.06 | 0 | 0 | IX |
| 260 | 763.98 | 29.865951533 | 2558.03 | 3369.66 | 2388.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 3325.05 | -41.82 | -1.24 | 3343.56 | 3363.62 | 3323.01 | 0 |
| 1736184600 | 3366.87 | 29.94 | 0.90 | 3318.3 | 3369.66 | 3318.3 | 0 |
| 1735925400 | 3336.93 | 17.8 | 0.54 | 3312.6 | 3347.14 | 3312.6 | 0 |
| 1735839000 | 3319.13 | 23.05 | 0.70 | 3304.95 | 3347.01 | 3304.95 | 0 |
| 1735666200 | 3296.08 | -18.38 | -0.55 | 3303.16 | 3313.6 | 3295.48 | 0 |
| 1735579800 | 3314.46 | 5.18 | 0.16 | 3333.43 | 3333.43 | 3277.88 | 0 |
| 1735320600 | 3309.28 | -58.17 | -1.73 | 3358.55 | 3358.55 | 3305.82 | 0 |
| 1735061400 | 3367.45 | 51.96 | 1.57 | 3334.61 | 3369.28 | 3334.61 | 0 |
| 1734975000 | 3315.4899 | -5.58 | -0.17 | 3301.44 | 3318.76 | 3298.07 | 0 |
| 1734715800 | 3321.07 | 30.37 | 0.92 | 3269.77 | 3321.38 | 3252.58 | 0 |
| 1734629400 | 3290.7 | -58.31 | -1.74 | 3273.1 | 3308.6 | 3273.1 | 0 |
| 1734543000 | 3349.01 | 22.12 | 0.66 | 3331.78 | 3353.62 | 3327.83 | 0 |
| 1734456600 | 3326.89 | -3.47 | -0.10 | 3333.18 | 3333.18 | 3313.06 | 0 |
| 1734370200 | 3330.36 | 16.33 | 0.49 | 3324.13 | 3342.77 | 3324.13 | 0 |
| 1734111000 | 3314.03 | -9.58 | -0.29 | 3313.53 | 3344.2399 | 3311.56 | 0 |
| 1734024600 | 3323.61 | -17.34 | -0.52 | 3337.96 | 3337.96 | 3314.81 | 0 |
| 1733938200 | 3340.95 | 32.51 | 0.98 | 3301.69 | 3341.15 | 3301.69 | 0 |
| 1733851800 | 3308.44 | 10.43 | 0.32 | 3308.07 | 3324.04 | 3303.2399 | 0 |
| 1733765400 | 3298.01 | -25.79 | -0.78 | 3312.57 | 3312.57 | 3286.98 | 0 |
| 1733506200 | 3323.8 | 2.5 | 0.08 | 3306.28 | 3334.29 | 3306.16 | 0 |
| 1733419800 | 3321.3 | -2.27 | -0.07 | 3316.85 | 3322.17 | 3308.79 | 0 |
| 1733333400 | 3323.57 | 21.09 | 0.64 | 3318.9 | 3337.41 | 3317.9 | 0 |
| 1733247000 | 3302.48 | -3.69 | -0.11 | 3297.2399 | 3311.32 | 3292.52 | 0 |
| 1733160600 | 3306.17 | 25.86 | 0.79 | 3289.54 | 3314.88 | 3289.54 | 0 |
| 1732901400 | 3280.31 | 27.26 | 0.84 | 3253.78 | 3282.57 | 3253.54 | 0 |
| 1732815000 | 3253.05 | 14.11 | 0.44 | 3257.84 | 3257.84 | 3251.9699 | 0 |
| 1732728600 | 3238.94 | -44.69 | -1.36 | 3265.84 | 3265.84 | 3234.17 | 0 |
| 1732642200 | 3283.63 | 25.81 | 0.79 | 3262.11 | 3287.19 | 3262.11 | 0 |
| 1732555800 | 3257.82 | -23.8 | -0.73 | 3246.57 | 3278.16 | 3246.57 | 0 |
| 1732296600 | 3281.62 | 28.77 | 0.88 | 3279.58 | 3293.86 | 3270.9899 | 0 |
| 1732210200 | 3252.85 | 41.45 | 1.29 | 3229.57 | 3254.23 | 3200.95 | 0 |
| 1732123800 | 3211.4 | 13.11 | 0.41 | 3225.37 | 3225.37 | 3195.64 | 0 |
| 1732037400 | 3198.29 | 5.6 | 0.18 | 3190.7199 | 3204.55 | 3176.9 | 0 |
| 1731951000 | 3192.69 | -5.24 | -0.16 | 3193.2399 | 3204.51 | 3178.39 | 0 |
| 1731691800 | 3197.93 | -64.35 | -1.97 | 3259.28 | 3259.28 | 3194.48 | 0 |
| 1731605400 | 3262.28 | 0.18 | 0.01 | 3268.37 | 3274.53 | 3256.39 | 0 |
| 1731519000 | 3262.1 | 0 | 0.00 | 3262.1 | 3262.1 | 3262.1 | 0 |
| 1731432600 | 3262.1 | 10.92 | 0.34 | 3260.8 | 3269.71 | 3259.25 | 0 |
| 1731346200 | 3251.18 | -4.41 | -0.14 | 3268.63 | 3271.77 | 3248.2 | 0 |
| 1731087000 | 3255.59 | 38.58 | 1.20 | 3233.44 | 3259.35 | 3233.44 | 0 |
| 1731000600 | 3217.01 | 25.14 | 0.79 | 3188.71 | 3220.96 | 3188.71 | 0 |
| 1730914200 | 3191.87 | 100.37 | 3.25 | 3154.98 | 3208.18 | 3154.98 | 0 |
| 1730827800 | 3091.5 | 16.57 | 0.54 | 3065.81 | 3094.64 | 3065.81 | 0 |
| 1730741400 | 3074.93 | -36.73 | -1.18 | 3080.37 | 3087.96 | 3067.06 | 0 |
| 1730482200 | 3111.66 | 16.37 | 0.53 | 3079.82 | 3115.43 | 3079.82 | 0 |
| 1730395800 | 3095.29 | -67.3 | -2.13 | 3148.59 | 3148.59 | 3091.88 | 0 |
| 1730309400 | 3162.59 | -29.05 | -0.91 | 3185.86 | 3186.13 | 3154.82 | 0 |
| 1730223000 | 3191.64 | 17.24 | 0.54 | 3182.01 | 3194.26 | 3172.01 | 0 |
| 1730136600 | 3174.4 | -15.41 | -0.48 | 3163.42 | 3182.12 | 3163.42 | 0 |
| 1729873800 | 3189.81 | 31.26 | 0.99 | 3158.7 | 3190.16 | 3158.7 | 0 |
| 1729787400 | 3158.55 | -21.02 | -0.66 | 3168.7 | 3172.48 | 3152.1 | 0 |
| 1729701000 | 3179.57 | -16.68 | -0.52 | 3214.86 | 3214.86 | 3179.19 | 0 |
| 1729614600 | 3196.25 | 5.18 | 0.16 | 3201.32 | 3203.27 | 3180.73 | 0 |
| 1729528200 | 3191.07 | 4.88 | 0.15 | 3191.9699 | 3199.04 | 3180.06 | 0 |
| 1729269000 | 3186.19 | -11.85 | -0.37 | 3173.35 | 3193.01 | 3173.35 | 0 |
| 1729182600 | 3198.04 | 39.32 | 1.24 | 3184.9 | 3210.51 | 3184.9 | 0 |
| 1729096200 | 3158.7199 | -3.11 | -0.10 | 3153.53 | 3159.26 | 3138.67 | 0 |
| 1729009800 | 3161.83 | -20.54 | -0.65 | 3180.94 | 3186.7199 | 3156.18 | 0 |
| 1728923400 | 3182.37 | 43.35 | 1.38 | 3153.1 | 3184.28 | 3153.1 | 0 |
| 1728664200 | 3139.02 | 13.11 | 0.42 | 3129.52 | 3145.2399 | 3128.68 | 0 |
| 1728577800 | 3125.91 | 0 | 0.00 | 3125.91 | 3125.91 | 3125.91 | 0 |
| 1728491400 | 3125.91 | 31.14 | 1.01 | 3109.52 | 3130.07 | 3104.31 | 0 |
| 1728405000 | 3094.77 | 9.82 | 0.32 | 3062.16 | 3101.75 | 3062.16 | 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
