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 | -66.2 | -3.08196538143 | 2147.98 | 2189.72 | 2074.11 | 0 | 0 | IX |
| 4 | -63.11 | -2.94234203153 | 2144.89 | 2263.36 | 2074.11 | 0 | 0 | IX |
| 12 | 118.49 | 6.03527751886 | 1963.29 | 2263.36 | 1925.55 | 0 | 0 | IX |
| 26 | 263.94 | 14.5194296528 | 1817.84 | 2263.36 | 1772.94 | 0 | 0 | IX |
| 52 | 71.32 | 3.54744685296 | 2010.46 | 2263.36 | 1682.58 | 0 | 0 | IX |
| 156 | -52.88 | -2.47720948535 | 2134.66 | 2810.31 | 1682.58 | 0 | 0 | IX |
| 260 | 527.15 | 33.9083897776 | 1554.63 | 2810.31 | 1351.53 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2081.78 | -26.22 | -1.24 | 2107.42 | 2127.4 | 2074.11 | 0 |
| 1742491800 | 2108 | -14.18 | -0.67 | 2149.08 | 2189.7199 | 2079.5 | 0 |
| 1742405400 | 2122.18 | -31.71 | -1.47 | 2155.7399 | 2155.7399 | 2116.61 | 0 |
| 1742319000 | 2153.89 | 15.94 | 0.75 | 2137.95 | 2153.89 | 2126.23 | 0 |
| 1742232600 | 2137.95 | 28.42 | 1.35 | 2114.17 | 2138.88 | 2104.55 | 0 |
| 1741973400 | 2109.53 | -36.09 | -1.68 | 2147.98 | 2148.57 | 2109.53 | 0 |
| 1741887000 | 2145.62 | -9.87 | -0.46 | 2148.07 | 2153.9699 | 2129.6 | 0 |
| 1741800600 | 2155.4899 | -21.17 | -0.97 | 2177.84 | 2179.69 | 2135.25 | 0 |
| 1741714200 | 2176.66 | -15.17 | -0.69 | 2186.27 | 2196.7199 | 2168.06 | 0 |
| 1741627800 | 2191.83 | 19.56 | 0.90 | 2172.27 | 2202.9699 | 2159.29 | 0 |
| 1741368600 | 2172.27 | 21.03 | 0.98 | 2149.4699 | 2176.62 | 2147.82 | 0 |
| 1741282200 | 2151.2399 | -58.23 | -2.64 | 2216.89 | 2216.89 | 2151.2399 | 0 |
| 1741195800 | 2209.4699 | -31.95 | -1.43 | 2228.44 | 2261.2399 | 2208.88 | 0 |
| 1741109400 | 2241.42 | 5.56 | 0.25 | 2234.09 | 2250.79 | 2224.81 | 0 |
| 1741023000 | 2235.86 | 11.05 | 0.50 | 2226.58 | 2235.86 | 2203.2199 | 0 |
| 1740763800 | 2224.81 | 38.82 | 1.78 | 2176.71 | 2263.36 | 2176.71 | 0 |
| 1740677400 | 2185.9899 | 3.84 | 0.18 | 2174.73 | 2204.92 | 2168.28 | 0 |
| 1740591000 | 2182.15 | 0.29 | 0.01 | 2185.57 | 2195.14 | 2163.69 | 0 |
| 1740504600 | 2181.86 | -7.72 | -0.35 | 2191.43 | 2202.86 | 2168.58 | 0 |
| 1740418200 | 2189.58 | 55.41 | 2.60 | 2127.68 | 2200.79 | 2110.98 | 0 |
| 1740159000 | 2134.17 | -10.72 | -0.50 | 2144.89 | 2149.4 | 2112.84 | 0 |
| 1740072600 | 2144.89 | 19.14 | 0.90 | 2131.31 | 2144.89 | 2121.7 | 0 |
| 1739986200 | 2125.75 | -17.87 | -0.83 | 2132.4899 | 2142.06 | 2115.5 | 0 |
| 1739899800 | 2143.62 | 42.33 | 2.01 | 2101.58 | 2143.62 | 2086.19 | 0 |
| 1739813400 | 2101.29 | -15.73 | -0.74 | 2111.45 | 2122.2399 | 2101.29 | 0 |
| 1739554200 | 2117.02 | 54.1 | 2.62 | 2063.8 | 2136.5 | 2063.8 | 0 |
| 1739467800 | 2062.92 | -38.16 | -1.82 | 2094.34 | 2098.9699 | 2059.5 | 0 |
| 1739381400 | 2101.08 | 0 | 0.00 | 2101.08 | 2101.08 | 2101.08 | 0 |
| 1739295000 | 2101.08 | 5.57 | 0.27 | 2092.73 | 2114.66 | 2087.8 | 0 |
| 1739208600 | 2095.51 | 7.33 | 0.35 | 2097.46 | 2106.98 | 2090.62 | 0 |
| 1738949400 | 2088.18 | 19.73 | 0.95 | 2070.3 | 2111.92 | 2070.3 | 0 |
| 1738863000 | 2068.45 | -15.52 | -0.74 | 2084.85 | 2096.87 | 2068.45 | 0 |
| 1738776600 | 2083.9699 | 25.85 | 1.26 | 2058.12 | 2092.06 | 2049.77 | 0 |
| 1738690200 | 2058.12 | 24.67 | 1.21 | 2034.34 | 2074.14 | 2029.74 | 0 |
| 1738603800 | 2033.45 | 0.59 | 0.03 | 2029.92 | 2042.73 | 2019.33 | 0 |
| 1738344600 | 2032.86 | -25.3 | -1.23 | 2056.31 | 2056.6 | 2032.86 | 0 |
| 1738258200 | 2058.16 | 0.67 | 0.03 | 2058.08 | 2073.3 | 2056.9 | 0 |
| 1738171800 | 2057.4899 | 8.9 | 0.43 | 2048.59 | 2078.53 | 2031.6 | 0 |
| 1738085400 | 2048.59 | 12.52 | 0.61 | 2036.66 | 2067.35 | 2032.02 | 0 |
| 1737999000 | 2036.07 | 29.68 | 1.48 | 1995.25 | 2045.51 | 1995.25 | 0 |
| 1737739800 | 2006.39 | -16.31 | -0.81 | 2023.88 | 2035.65 | 1997.07 | 0 |
| 1737653400 | 2022.7 | -5.23 | -0.26 | 2027.93 | 2048.64 | 2016.17 | 0 |
| 1737567000 | 2027.93 | -13.58 | -0.67 | 2041.51 | 2047.71 | 2026.37 | 0 |
| 1737480600 | 2041.51 | 6.04 | 0.30 | 2035.18 | 2048.84 | 2023.46 | 0 |
| 1737394200 | 2035.47 | 1.51 | 0.07 | 2044.16 | 2048.42 | 2018.78 | 0 |
| 1737135000 | 2033.96 | 48.58 | 2.45 | 1991.87 | 2059.55 | 1982.26 | 0 |
| 1737048600 | 1985.38 | 2.65 | 0.13 | 1983.02 | 2000.9 | 1972.44 | 0 |
| 1736962200 | 1982.73 | 8.01 | 0.41 | 1976.78 | 2008.32 | 1974 | 0 |
| 1736875800 | 1974.72 | 7.3 | 0.37 | 1968.01 | 1981 | 1955.87 | 0 |
| 1736789400 | 1967.42 | 2.53 | 0.13 | 1965.78 | 2008.45 | 1960.93 | 0 |
| 1736530200 | 1964.89 | -5.48 | -0.28 | 1969.78 | 1982.77 | 1958.02 | 0 |
| 1736443800 | 1970.37 | 11.59 | 0.59 | 1954.14 | 1983.7 | 1939.85 | 0 |
| 1736357400 | 1958.78 | -65.31 | -3.23 | 2028.73 | 2031.47 | 1951.45 | 0 |
| 1736271000 | 2024.09 | 26.19 | 1.31 | 1996.04 | 2024.09 | 1996.04 | 0 |
| 1736184600 | 1997.9 | -21.25 | -1.05 | 2019.15 | 2025.01 | 1989.85 | 0 |
| 1735925400 | 2019.15 | 12.65 | 0.63 | 2008.36 | 2030.92 | 2008.36 | 0 |
| 1735839000 | 2006.5 | 25.46 | 1.29 | 1981.04 | 2025.94 | 1981.04 | 0 |
| 1735666200 | 1981.04 | 21.93 | 1.12 | 1942.41 | 1981.04 | 1941.48 | 0 |
| 1735579800 | 1959.11 | -1.52 | -0.08 | 1955.06 | 1978.51 | 1955.06 | 0 |
| 1735320600 | 1960.63 | -3.54 | -0.18 | 1963.29 | 1971.51 | 1925.55 | 0 |
| 1735061400 | 1964.17 | 20.7 | 1.07 | 1944.65 | 1968.81 | 1943.72 | 0 |
| 1734975000 | 1943.47 | -5.61 | -0.29 | 1949.08 | 1962.36 | 1937.4 | 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
