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 | 499.63 | 3.44791415789 | 14490.79 | 15076.95 | 14364.01 | 0 | 0 | IX |
| 4 | -812.82 | -5.14337566221 | 15803.24 | 15803.24 | 13455.04 | 0 | 0 | IX |
| 12 | -955.16 | -5.99012390895 | 15945.58 | 16475.97 | 13455.04 | 0 | 0 | IX |
| 26 | 135.3 | 0.910797085449 | 14855.12 | 16475.97 | 13455.04 | 0 | 0 | IX |
| 52 | -1071.61 | -6.67169716406 | 16062.03 | 16475.97 | 13455.04 | 0 | 0 | IX |
| 156 | 2083.64 | 16.1437632004 | 12906.78 | 16475.97 | 11341.98 | 0 | 0 | IX |
| 260 | 6664.6 | 80.0473707094 | 8325.82 | 16475.97 | 8073.98 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 14990.42 | 47.82 | 0.32 | 14956.37 | 15076.95 | 14956.37 | 0 |
| 1745512200 | 14942.6 | 55.01 | 0.37 | 14908.39 | 14949.46 | 14745.68 | 0 |
| 1745425800 | 14887.59 | 291.7 | 2.00 | 14595.89 | 15041.76 | 14595.89 | 0 |
| 1745339400 | 14595.89 | 128.69 | 0.89 | 14490.79 | 14595.89 | 14364.01 | 0 |
| 1744907400 | 14467.2 | -94.47 | -0.65 | 14561.68 | 14561.68 | 14421.32 | 0 |
| 1744821000 | 14561.67 | -6.77 | -0.05 | 14568.44 | 14568.44 | 14391.58 | 0 |
| 1744734600 | 14568.44 | 39.75 | 0.27 | 14529.14 | 14577.33 | 14389.5 | 0 |
| 1744648200 | 14528.69 | 321.82 | 2.27 | 14207.07 | 14589.68 | 14207.07 | 0 |
| 1744389000 | 14206.87 | -16.91 | -0.12 | 14223.78 | 14381.85 | 14004.54 | 0 |
| 1744302600 | 14223.78 | 487.03 | 3.55 | 13736.75 | 14723.97 | 13736.75 | 0 |
| 1744216200 | 13736.75 | -424.82 | -3.00 | 14161.64 | 14161.64 | 13603.02 | 0 |
| 1744129800 | 14161.57 | 371.61 | 2.69 | 13789.96 | 14309.28 | 13789.96 | 0 |
| 1744043400 | 13789.96 | -2 | -13.20 | 14448.01 | 14465.84 | 13455.04 | 0 |
| 1743787800 | 15886.36 | 0 | 0.00 | 15886.36 | 15886.36 | 15886.36 | 0 |
| 1743701400 | 15886.36 | 0 | 0.00 | 15886.36 | 15886.36 | 15886.36 | 0 |
| 1743615000 | 15886.36 | 0 | 0.00 | 15886.36 | 15886.36 | 15886.36 | 0 |
| 1743528600 | 15886.36 | 0 | 0.00 | 15886.36 | 15886.36 | 15886.36 | 0 |
| 1743442200 | 15886.36 | 0 | 0.00 | 15886.36 | 15886.36 | 15886.36 | 0 |
| 1743183000 | 15886.36 | 0 | 0.00 | 15886.36 | 15886.36 | 15886.36 | 0 |
| 1743096600 | 15886.36 | 0 | 0.00 | 15886.36 | 15886.36 | 15886.36 | 0 |
| 1743010200 | 15886.36 | -132.19 | -0.83 | 16025.79 | 16055.78 | 15877.64 | 0 |
| 1742923800 | 16018.55 | 143.46 | 0.90 | 15875.09 | 16072.46 | 15875.09 | 0 |
| 1742837400 | 15875.09 | -43.11 | -0.27 | 15918.47 | 16059.64 | 15831.65 | 0 |
| 1742578200 | 15918.2 | -92.02 | -0.57 | 16010.42 | 16010.42 | 15836.9 | 0 |
| 1742491800 | 16010.22 | -138.04 | -0.85 | 16148.24 | 16148.24 | 15946.86 | 0 |
| 1742405400 | 16148.26 | 90.14 | 0.56 | 16058.12 | 16170.55 | 16017.63 | 0 |
| 1742319000 | 16058.12 | 44.11 | 0.28 | 16014.01 | 16121 | 16014.01 | 0 |
| 1742232600 | 16014.01 | 81.77 | 0.51 | 15932.24 | 16034.34 | 15885.14 | 0 |
| 1741973400 | 15932.24 | 179.95 | 1.14 | 15752.29 | 15961.78 | 15713.07 | 0 |
| 1741887000 | 15752.29 | -108.55 | -0.68 | 15860.81 | 15950.78 | 15733.11 | 0 |
| 1741800600 | 15860.84 | 66.33 | 0.42 | 15794.58 | 16033.29 | 15762.33 | 0 |
| 1741714200 | 15794.51 | -212.31 | -1.33 | 16006.82 | 16113.55 | 15750.94 | 0 |
| 1741627800 | 16006.82 | -132.32 | -0.82 | 16139.14 | 16248.32 | 15988.9 | 0 |
| 1741368600 | 16139.14 | -194.78 | -1.19 | 16334.01 | 16334.01 | 16033.92 | 0 |
| 1741282200 | 16333.92 | 26.88 | 0.16 | 16307.04 | 16422.95 | 16154.72 | 0 |
| 1741195800 | 16307.04 | 240.94 | 1.50 | 16066.11 | 16444.32 | 16066.11 | 0 |
| 1741109400 | 16066.1 | -308.84 | -1.89 | 16376.59 | 16376.59 | 15982.79 | 0 |
| 1741023000 | 16374.94 | 167.76 | 1.04 | 16207.97 | 16475.97 | 16168.43 | 0 |
| 1740763800 | 16207.18 | 10.39 | 0.06 | 16196.72 | 16207.18 | 16039.89 | 0 |
| 1740677400 | 16196.79 | -71.69 | -0.44 | 16268.48 | 16268.48 | 16082.99 | 0 |
| 1740591000 | 16268.48 | 177.09 | 1.10 | 16091.4 | 16326.03 | 16091.4 | 0 |
| 1740504600 | 16091.39 | -73.02 | -0.45 | 16164.57 | 16199.94 | 16078.41 | 0 |
| 1740418200 | 16164.41 | -102.29 | -0.63 | 16266.7 | 16283.7 | 16107.46 | 0 |
| 1740159000 | 16266.7 | 85.05 | 0.53 | 16181.65 | 16315.91 | 16181.65 | 0 |
| 1740072600 | 16181.65 | 18.66 | 0.12 | 16162.99 | 16271.55 | 16126.19 | 0 |
| 1739986200 | 16162.99 | -214.01 | -1.31 | 16377.01 | 16385.57 | 16137.56 | 0 |
| 1739899800 | 16377 | 27.95 | 0.17 | 16349.28 | 16415.46 | 16284.95 | 0 |
| 1739813400 | 16349.05 | 3.19 | 0.02 | 16347.27 | 16369.6 | 16319.79 | 0 |
| 1739554200 | 16345.86 | 45.95 | 0.28 | 16299.91 | 16420.75 | 16299.91 | 0 |
| 1739467800 | 16299.91 | 255.87 | 1.59 | 16044.08 | 16312.33 | 16044.08 | 0 |
| 1739381400 | 16044.04 | 14.5 | 0.09 | 16029.54 | 16105.81 | 15919.81 | 0 |
| 1739295000 | 16029.54 | 35.39 | 0.22 | 15994.18 | 16050.88 | 15955.23 | 0 |
| 1739208600 | 15994.15 | 79.47 | 0.50 | 15914.77 | 16003.74 | 15913.63 | 0 |
| 1738949400 | 15914.68 | -113.44 | -0.71 | 16028.17 | 16048.75 | 15891.48 | 0 |
| 1738863000 | 16028.12 | 204.21 | 1.29 | 15823.96 | 16062.24 | 15823.96 | 0 |
| 1738776600 | 15823.91 | -31.39 | -0.20 | 15855.3 | 15855.3 | 15749.94 | 0 |
| 1738690200 | 15855.3 | 90.56 | 0.57 | 15764.75 | 15875.79 | 15663.13 | 0 |
| 1738603800 | 15764.74 | -179.04 | -1.12 | 15943.77 | 15943.77 | 15603.86 | 0 |
| 1738344600 | 15943.78 | -1.8 | -0.01 | 15945.58 | 16027.25 | 15898.68 | 0 |
| 1738258200 | 15945.58 | 137.52 | 0.87 | 15808.07 | 15966.12 | 15808.07 | 0 |
| 1738171800 | 15808.06 | -132.23 | -0.83 | 15940.29 | 15940.29 | 15750.97 | 0 |
| 1738085400 | 15940.29 | 21.78 | 0.14 | 15918.53 | 16031.91 | 15888.9 | 0 |
| 1737999000 | 15918.51 | 41.08 | 0.26 | 15877.43 | 15947.3 | 15756.35 | 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
