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 | -26.58 | -1.03072394979 | 2578.77 | 2580.25 | 2497.1 | 0 | 0 | IX |
| 4 | -60.44 | -2.31337770752 | 2612.63 | 2647.05 | 2497.1 | 0 | 0 | IX |
| 12 | -121.97 | -4.56105842582 | 2674.16 | 2710.08 | 2497.1 | 0 | 0 | IX |
| 26 | -137.47 | -5.11105492888 | 2689.66 | 2763.45 | 2388.79 | 0 | 0 | IX |
| 52 | -8.23 | -0.321431640122 | 2560.42 | 2763.45 | 2388.79 | 0 | 0 | IX |
| 156 | -8.23 | -0.321431640122 | 2560.42 | 2763.45 | 2388.79 | 0 | 0 | IX |
| 260 | -8.23 | -0.321431640122 | 2560.42 | 2763.45 | 2388.79 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2552.19 | 22.33 | 0.88 | 2534.98 | 2555.64 | 2515.07 | 0 |
| 1732210200 | 2529.86 | 11.06 | 0.44 | 2518.78 | 2530.57 | 2497.62 | 0 |
| 1732123800 | 2518.8 | -10.54 | -0.42 | 2535.45 | 2549.2 | 2511.23 | 0 |
| 1732037400 | 2529.34 | -23.07 | -0.90 | 2552.31 | 2558.71 | 2497.1 | 0 |
| 1731951000 | 2552.41 | -5.74 | -0.22 | 2560.18 | 2560.36 | 2537.33 | 0 |
| 1731691800 | 2558.15 | -30.82 | -1.19 | 2578.77 | 2580.25 | 2553.98 | 0 |
| 1731605400 | 2588.9699 | 53.51 | 2.11 | 2545.2399 | 2589.36 | 2542.04 | 0 |
| 1731519000 | 2535.46 | -5.93 | -0.23 | 2539.94 | 2550.32 | 2515.88 | 0 |
| 1731432600 | 2541.39 | -49.76 | -1.92 | 2583.09 | 2583.09 | 2540.94 | 0 |
| 1731346200 | 2591.15 | 30.22 | 1.18 | 2562.45 | 2603.07 | 2562.45 | 0 |
| 1731087000 | 2560.93 | -12.05 | -0.47 | 2575.03 | 2583.53 | 2549.84 | 0 |
| 1731000600 | 2572.98 | 12.17 | 0.48 | 2561.7199 | 2584.8 | 2561.7199 | 0 |
| 1730914200 | 2560.81 | -34.37 | -1.32 | 2599.16 | 2636.02 | 2554.43 | 0 |
| 1730827800 | 2595.18 | 14.14 | 0.55 | 2581.7199 | 2596.71 | 2572.9699 | 0 |
| 1730741400 | 2581.04 | -14.59 | -0.56 | 2594.95 | 2603.9899 | 2581.04 | 0 |
| 1730482200 | 2595.63 | 29.74 | 1.16 | 2565.98 | 2601.07 | 2565.98 | 0 |
| 1730395800 | 2565.89 | -23.11 | -0.89 | 2587.71 | 2587.71 | 2552.64 | 0 |
| 1730309400 | 2589 | -29.91 | -1.14 | 2619.27 | 2619.27 | 2579.89 | 0 |
| 1730223000 | 2618.91 | -13.88 | -0.53 | 2634.16 | 2647.05 | 2618.91 | 0 |
| 1730136600 | 2632.79 | 15.55 | 0.59 | 2621.16 | 2638.2199 | 2612.9 | 0 |
| 1729873800 | 2617.2399 | 4.41 | 0.17 | 2612.63 | 2623.7399 | 2601.21 | 0 |
| 1729787400 | 2612.83 | 0.67 | 0.03 | 2612.71 | 2631.85 | 2612.59 | 0 |
| 1729701000 | 2612.16 | -13.91 | -0.53 | 2624.34 | 2632.59 | 2607.11 | 0 |
| 1729614600 | 2626.07 | -8.96 | -0.34 | 2634.4699 | 2637.18 | 2608.2 | 0 |
| 1729528200 | 2635.03 | -24.75 | -0.93 | 2658.65 | 2658.87 | 2632.57 | 0 |
| 1729269000 | 2659.78 | 18.47 | 0.70 | 2640.95 | 2659.78 | 2634.8 | 0 |
| 1729182600 | 2641.31 | 21.83 | 0.83 | 2620.9 | 2655.2399 | 2620.9 | 0 |
| 1729096200 | 2619.48 | -18.61 | -0.71 | 2638.17 | 2638.17 | 2615.36 | 0 |
| 1729009800 | 2638.09 | -56.43 | -2.09 | 2697.7199 | 2710.08 | 2638.09 | 0 |
| 1728923400 | 2694.52 | 25.33 | 0.95 | 2670.15 | 2694.98 | 2670.15 | 0 |
| 1728664200 | 2669.19 | 19.38 | 0.73 | 2651.4699 | 2670.53 | 2645.19 | 0 |
| 1728577800 | 2649.81 | -10.04 | -0.38 | 2658.37 | 2660.56 | 2638.36 | 0 |
| 1728491400 | 2659.85 | 24.64 | 0.94 | 2635.4899 | 2660.9 | 2627.69 | 0 |
| 1728405000 | 2635.21 | -0.66 | -0.03 | 2634.79 | 2640.02 | 2614.75 | 0 |
| 1728318600 | 2635.87 | -0.3 | -0.01 | 2634.54 | 2642.16 | 2613.53 | 0 |
| 1728059400 | 2636.17 | 21.58 | 0.83 | 2615.4699 | 2649.37 | 2610.55 | 0 |
| 1727973000 | 2614.59 | -27.03 | -1.02 | 2639.96 | 2639.96 | 2605.58 | 0 |
| 1727886600 | 2641.62 | 5.77 | 0.22 | 2636.18 | 2645.35 | 2619.23 | 0 |
| 1727800200 | 2635.85 | -24.37 | -0.92 | 2661 | 2670.9899 | 2622.06 | 0 |
| 1727713800 | 2660.2199 | -31.95 | -1.19 | 2689.45 | 2691.26 | 2660.2199 | 0 |
| 1727454600 | 2692.17 | 16.38 | 0.61 | 2676.39 | 2696.43 | 2673.92 | 0 |
| 1727368200 | 2675.79 | 48.96 | 1.86 | 2644.17 | 2681.48 | 2644.17 | 0 |
| 1727281800 | 2626.83 | 2.07 | 0.08 | 2623.35 | 2633.94 | 2614.93 | 0 |
| 1727195400 | 2624.76 | 20.43 | 0.78 | 2605.69 | 2634.2199 | 2605.69 | 0 |
| 1727109000 | 2604.33 | -34.1 | -1.29 | 2596.69 | 2611.85 | 2584.4699 | 0 |
| 1726849800 | 2638.43 | -6.59 | -0.25 | 2638.43 | 2638.43 | 2592.18 | 0 |
| 1726763400 | 2645.02 | 52.39 | 2.02 | 2598.45 | 2645.02 | 2598.45 | 0 |
| 1726677000 | 2592.63 | -15.3 | -0.59 | 2607.21 | 2608.05 | 2588.51 | 0 |
| 1726590600 | 2607.93 | 15.82 | 0.61 | 2591.75 | 2620.94 | 2591.75 | 0 |
| 1726504200 | 2592.11 | -13.14 | -0.50 | 2604.28 | 2607.6 | 2586.03 | 0 |
| 1726245000 | 2605.25 | 17.21 | 0.66 | 2589.51 | 2610.63 | 2589.51 | 0 |
| 1726158600 | 2588.04 | 26.58 | 1.04 | 2564.4699 | 2605.04 | 2564.4699 | 0 |
| 1726072200 | 2561.46 | 10.41 | 0.41 | 2551.89 | 2582.29 | 2548.5 | 0 |
| 1725985800 | 2551.05 | -6.78 | -0.27 | 2559.86 | 2572.56 | 2544.73 | 0 |
| 1725899400 | 2557.83 | 20.65 | 0.81 | 2537.69 | 2569.13 | 2537.69 | 0 |
| 1725640200 | 2537.18 | -43.5 | -1.69 | 2578.5 | 2587.26 | 2534.56 | 0 |
| 1725553800 | 2580.68 | -26.86 | -1.03 | 2606.31 | 2606.31 | 2578.87 | 0 |
| 1725467400 | 2607.54 | -41.6 | -1.57 | 2647.57 | 2647.57 | 2598.66 | 0 |
| 1725381000 | 2649.14 | -33.36 | -1.24 | 2682.9 | 2689.7 | 2645.59 | 0 |
| 1725294600 | 2682.5 | 12.25 | 0.46 | 2670.08 | 2682.71 | 2654.14 | 0 |
| 1725035400 | 2670.25 | -3.7 | -0.14 | 2674.16 | 2681.82 | 2665.41 | 0 |
| 1724949000 | 2673.95 | 31.09 | 1.18 | 2643.2 | 2673.95 | 2642.03 | 0 |
| 1724862600 | 2642.86 | 10.12 | 0.38 | 2635.14 | 2656.15 | 2635.14 | 0 |
| 1724776200 | 2632.7399 | -1.01 | -0.04 | 2633.75 | 2638.2399 | 2626.04 | 0 |
| 1724689800 | 2633.75 | -6.97 | -0.26 | 2639.84 | 2641.95 | 2630.44 | 0 |
| 1724430600 | 2640.7199 | 13.5 | 0.51 | 2628.41 | 2644.83 | 2625.71 | 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
