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 | 12.35 | 1.29964430787 | 950.26 | 970.99 | 950.26 | 0 | 0 | IX |
| 4 | 23.38 | 2.48927312799 | 939.23 | 970.99 | 897.23 | 0 | 0 | IX |
| 12 | 88.26 | 10.0943558072 | 874.35 | 970.99 | 873.56 | 0 | 0 | IX |
| 26 | 34.68 | 3.73735087776 | 927.93 | 973.16 | 854.56 | 0 | 0 | IX |
| 52 | 89.02 | 10.1901349603 | 873.59 | 973.16 | 854.56 | 0 | 0 | IX |
| 156 | 89.02 | 10.1901349603 | 873.59 | 973.16 | 854.56 | 0 | 0 | IX |
| 260 | 89.02 | 10.1901349603 | 873.59 | 973.16 | 854.56 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 964.65 | -2.97 | -0.31 | 967.38 | 969.68 | 960.1 | 0 |
| 1739899800 | 967.62 | 2.49 | 0.26 | 966.18 | 970.99 | 965.86 | 0 |
| 1739813400 | 965.13 | 4.99 | 0.52 | 962.48 | 965.94 | 962.29 | 0 |
| 1739554200 | 960.14 | -0.47 | -0.05 | 961.47 | 963.88 | 958.76 | 0 |
| 1739467800 | 960.61 | 11.37 | 1.20 | 950.26 | 961.75 | 950.26 | 0 |
| 1739381400 | 949.24 | -2.7 | -0.28 | 950.47 | 952.92 | 945.61 | 0 |
| 1739295000 | 951.94 | 4.2 | 0.44 | 948.27 | 953.68 | 947.19 | 0 |
| 1739208600 | 947.74 | 10.27 | 1.10 | 937.79 | 949.27 | 937.79 | 0 |
| 1738949400 | 937.47 | -2.64 | -0.28 | 941.97 | 945.06 | 936.29 | 0 |
| 1738863000 | 940.11 | 11.34 | 1.22 | 931.79 | 941.07 | 931.79 | 0 |
| 1738776600 | 928.77 | 6.12 | 0.66 | 923.2 | 929.22 | 920.05 | 0 |
| 1738690200 | 922.65 | 7.26 | 0.79 | 915.01 | 924.77 | 913.04 | 0 |
| 1738603800 | 915.39 | -16.25 | -1.74 | 930.15 | 930.15 | 908.42 | 0 |
| 1738344600 | 931.64 | 9.52 | 1.03 | 926.53 | 935.28 | 926.53 | 0 |
| 1738258200 | 922.12 | 2.62 | 0.28 | 920.47 | 927.35 | 918.92 | 0 |
| 1738171800 | 919.5 | 5.68 | 0.62 | 917.18 | 926.67 | 917.18 | 0 |
| 1738085400 | 913.82 | 14.74 | 1.64 | 902.32 | 914.35 | 901.26 | 0 |
| 1737999000 | 899.08 | -32.77 | -3.52 | 932.01 | 932.01 | 897.23 | 0 |
| 1737739800 | 931.85 | -4.1 | -0.44 | 937.32 | 938.69 | 931.18 | 0 |
| 1737653400 | 935.95 | -3.41 | -0.36 | 939.23 | 939.3 | 932.81 | 0 |
| 1737567000 | 939.36 | 13.59 | 1.47 | 927.97 | 939.44 | 927.97 | 0 |
| 1737480600 | 925.77 | -3.26 | -0.35 | 929.19 | 930.56 | 923.83 | 0 |
| 1737394200 | 929.03 | -2.81 | -0.30 | 929.49 | 931.39 | 927.42 | 0 |
| 1737135000 | 931.84 | 7.65 | 0.83 | 920.48 | 931.9 | 920.3 | 0 |
| 1737048600 | 924.19 | 3.15 | 0.34 | 922.12 | 931.79 | 921.43 | 0 |
| 1736962200 | 921.04 | 15.52 | 1.71 | 905.86 | 923.15 | 905.82 | 0 |
| 1736875800 | 905.52 | -0.52 | -0.06 | 906.52 | 914.28 | 904.22 | 0 |
| 1736789400 | 906.04 | -5.97 | -0.65 | 912.6 | 912.6 | 901.07 | 0 |
| 1736530200 | 912.01 | -11.6 | -1.26 | 923.73 | 924.93 | 908.68 | 0 |
| 1736443800 | 923.61 | 6.27 | 0.68 | 921.74 | 923.79 | 918.99 | 0 |
| 1736357400 | 917.34 | -4.12 | -0.45 | 921.04 | 924.8 | 916 | 0 |
| 1736271000 | 921.46 | -9.53 | -1.02 | 926.49 | 933.99 | 919.14 | 0 |
| 1736184600 | 930.99 | 18.05 | 1.98 | 912.79 | 931.55 | 912.79 | 0 |
| 1735925400 | 912.94 | 1.88 | 0.21 | 910.68 | 914.84 | 906.73 | 0 |
| 1735839000 | 911.06 | 3.24 | 0.36 | 905.78 | 916.18 | 902.64 | 0 |
| 1735666200 | 907.82 | -2.33 | -0.26 | 906.36 | 911.5 | 906.05 | 0 |
| 1735579800 | 910.15 | -1.19 | -0.13 | 914.14 | 914.14 | 902.89 | 0 |
| 1735320600 | 911.34 | -7.22 | -0.79 | 917.35 | 920.77 | 908.17 | 0 |
| 1735061400 | 918.56 | 9.2 | 1.01 | 913.02 | 918.89 | 912.56 | 0 |
| 1734975000 | 909.36 | 0 | 0.00 | 905.79 | 911.12 | 902.64 | 0 |
| 1734715800 | 909.36 | 3.34 | 0.37 | 902.22 | 909.44 | 892.44 | 0 |
| 1734629400 | 906.02 | -17.6 | -1.91 | 909.17 | 909.87 | 901.72 | 0 |
| 1734543000 | 923.62 | 5.32 | 0.58 | 918.46 | 926.05 | 918.46 | 0 |
| 1734456600 | 918.3 | -0.89 | -0.10 | 922.49 | 924.59 | 913.86 | 0 |
| 1734370200 | 919.19 | 4.65 | 0.51 | 917.14 | 921.47 | 915.5 | 0 |
| 1734111000 | 914.54 | 3.37 | 0.37 | 911.76 | 922.89 | 910 | 0 |
| 1734024600 | 911.17 | -2.35 | -0.26 | 911.7 | 914.23 | 908.81 | 0 |
| 1733938200 | 913.52 | 7.95 | 0.88 | 904.85 | 913.74 | 903.52 | 0 |
| 1733851800 | 905.57 | -2.75 | -0.30 | 909.2 | 912.18 | 904.32 | 0 |
| 1733765400 | 908.32 | -5.3 | -0.58 | 912.6 | 914.39 | 905.07 | 0 |
| 1733506200 | 913.62 | 0.14 | 0.02 | 910.34 | 915.4 | 908.73 | 0 |
| 1733419800 | 913.48 | 6.74 | 0.74 | 908.64 | 913.72 | 908.53 | 0 |
| 1733333400 | 906.74 | 9.85 | 1.10 | 899.87 | 909.41 | 899.87 | 0 |
| 1733247000 | 896.89 | 1.86 | 0.21 | 894.54 | 898.84 | 892 | 0 |
| 1733160600 | 895.03 | 9.34 | 1.05 | 885.66 | 896.2 | 882.92 | 0 |
| 1732901400 | 885.69 | 9.51 | 1.09 | 874.86 | 886.28 | 873.56 | 0 |
| 1732815000 | 876.18 | 6.39 | 0.73 | 874.35 | 879.6 | 874.35 | 0 |
| 1732728600 | 869.79 | -13.14 | -1.49 | 883.15 | 883.15 | 868.85 | 0 |
| 1732642200 | 882.93 | 0.5 | 0.06 | 883.91 | 885.97 | 878.58 | 0 |
| 1732555800 | 882.43 | -5 | -0.56 | 886.47 | 888.97 | 880.94 | 0 |
| 1732296600 | 887.43 | 4.77 | 0.54 | 883.82 | 890.75 | 883.06 | 0 |
| 1732210200 | 882.66 | 9.01 | 1.03 | 875.98 | 884.09 | 870.7 | 0 |
| 1732123800 | 873.65 | -2.21 | -0.25 | 878.63 | 881.74 | 869.28 | 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
