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 | -12.89 | -0.799836185607 | 1611.58 | 1636.52 | 1596.91 | 0 | 0 | IX |
| 4 | 26.76 | 1.70236588143 | 1571.93 | 1636.52 | 1562.37 | 0 | 0 | IX |
| 12 | 33.93 | 2.16838364989 | 1564.76 | 1636.52 | 1505.41 | 0 | 0 | IX |
| 26 | 70.62 | 4.62151603002 | 1528.07 | 1636.52 | 1502.09 | 0 | 0 | IX |
| 52 | 90.63 | 6.00970783656 | 1508.06 | 1636.52 | 1452.67 | 0 | 0 | IX |
| 156 | 184.36 | 13.0351473843 | 1414.33 | 1636.52 | 1243.46 | 0 | 0 | IX |
| 260 | 113.07 | 7.6109637727 | 1485.62 | 1636.52 | 1243.46 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1598.6199 | -34.5 | -2.11 | 1622.23 | 1622.23 | 1596.91 | 0 |
| 1741023000 | 1633.1199 | 8.7 | 0.54 | 1631.59 | 1636.52 | 1624.17 | 0 |
| 1740763800 | 1624.42 | -2.93 | -0.18 | 1618.39 | 1627.01 | 1610.72 | 0 |
| 1740677400 | 1627.35 | 6.05 | 0.37 | 1621.91 | 1627.73 | 1613 | 0 |
| 1740591000 | 1621.3 | 12.25 | 0.76 | 1611.58 | 1627.26 | 1611.58 | 0 |
| 1740504600 | 1609.05 | -2.02 | -0.13 | 1607.3599 | 1613.57 | 1603.55 | 0 |
| 1740418200 | 1611.07 | -0.84 | -0.05 | 1605.48 | 1612.46 | 1605.28 | 0 |
| 1740159000 | 1611.91 | 8.78 | 0.55 | 1606.6 | 1616.49 | 1606.6 | 0 |
| 1740072600 | 1603.13 | -8.54 | -0.53 | 1614.09 | 1619.29 | 1602.6099 | 0 |
| 1739986200 | 1611.67 | -13.19 | -0.81 | 1627.46 | 1627.46 | 1607.1199 | 0 |
| 1739899800 | 1624.8599 | 9.2 | 0.57 | 1617.1 | 1625.59 | 1614.83 | 0 |
| 1739813400 | 1615.66 | -0.43 | -0.03 | 1614.95 | 1617.67 | 1612.3 | 0 |
| 1739554200 | 1616.09 | -7.04 | -0.43 | 1623.97 | 1626.42 | 1615.94 | 0 |
| 1739467800 | 1623.13 | 16.97 | 1.06 | 1605.52 | 1624.18 | 1604.33 | 0 |
| 1739381400 | 1606.16 | 14.45 | 0.91 | 1592.41 | 1608.7 | 1592.41 | 0 |
| 1739295000 | 1591.71 | 3.87 | 0.24 | 1591.19 | 1595.07 | 1587.31 | 0 |
| 1739208600 | 1587.84 | 2.35 | 0.15 | 1583.65 | 1588.98 | 1582.57 | 0 |
| 1738949400 | 1585.49 | -2.71 | -0.17 | 1589.45 | 1590.28 | 1580.73 | 0 |
| 1738863000 | 1588.2 | 16.13 | 1.03 | 1577.26 | 1591.23 | 1577.1099 | 0 |
| 1738776600 | 1572.07 | -4.95 | -0.31 | 1571.93 | 1573.05 | 1562.3699 | 0 |
| 1738690200 | 1577.02 | -15.8 | -0.99 | 1591.07 | 1591.4 | 1574.44 | 0 |
| 1738603800 | 1592.82 | -5.27 | -0.33 | 1605.8 | 1605.8 | 1578.46 | 0 |
| 1738344600 | 1598.09 | -3.91 | -0.24 | 1604.88 | 1610.47 | 1596.68 | 0 |
| 1738258200 | 1602 | 13.64 | 0.86 | 1583.97 | 1603.13 | 1583.97 | 0 |
| 1738171800 | 1588.3599 | -1.61 | -0.10 | 1588.46 | 1592.46 | 1577.1199 | 0 |
| 1738085400 | 1589.97 | 6.93 | 0.44 | 1589.34 | 1595.71 | 1588.83 | 0 |
| 1737999000 | 1583.04 | 7.65 | 0.49 | 1577.6 | 1583.06 | 1574.74 | 0 |
| 1737739800 | 1575.39 | 2.09 | 0.13 | 1571.58 | 1581.81 | 1570.94 | 0 |
| 1737653400 | 1573.3 | 3.5 | 0.22 | 1567.94 | 1573.6099 | 1564.07 | 0 |
| 1737567000 | 1569.8 | 3.28 | 0.21 | 1567.79 | 1571.33 | 1564.42 | 0 |
| 1737480600 | 1566.52 | 8.16 | 0.52 | 1558.58 | 1568.44 | 1556.92 | 0 |
| 1737394200 | 1558.3599 | -7.65 | -0.49 | 1560.64 | 1562.49 | 1555.34 | 0 |
| 1737135000 | 1566.01 | 21.09 | 1.37 | 1545.58 | 1566.16 | 1545.58 | 0 |
| 1737048600 | 1544.92 | 16.11 | 1.05 | 1529.35 | 1545.92 | 1529.35 | 0 |
| 1736962200 | 1528.81 | 18.87 | 1.25 | 1514.71 | 1531.75 | 1514.59 | 0 |
| 1736875800 | 1509.94 | -7.76 | -0.51 | 1516.98 | 1521.81 | 1509.42 | 0 |
| 1736789400 | 1517.7 | 7.73 | 0.51 | 1511.56 | 1519.6 | 1506.09 | 0 |
| 1736530200 | 1509.97 | -23.57 | -1.54 | 1533.07 | 1533.91 | 1508.93 | 0 |
| 1736443800 | 1533.54 | 8.95 | 0.59 | 1528.63 | 1533.89 | 1526.73 | 0 |
| 1736357400 | 1524.59 | -0.99 | -0.06 | 1525.74 | 1528.08 | 1517.3699 | 0 |
| 1736271000 | 1525.58 | -2.22 | -0.15 | 1519.6099 | 1532.94 | 1516.73 | 0 |
| 1736184600 | 1527.8 | 2.52 | 0.17 | 1522.84 | 1529.13 | 1519.27 | 0 |
| 1735925400 | 1525.28 | -9.1 | -0.59 | 1531.08 | 1531.09 | 1518.59 | 0 |
| 1735839000 | 1534.38 | 10.3 | 0.68 | 1525.54 | 1539.09 | 1519.55 | 0 |
| 1735666200 | 1524.08 | 3.21 | 0.21 | 1516.95 | 1527.99 | 1515.66 | 0 |
| 1735579800 | 1520.8699 | -5.44 | -0.36 | 1527.34 | 1528.91 | 1513.56 | 0 |
| 1735320600 | 1526.31 | -1.41 | -0.09 | 1526.25 | 1532.03 | 1524.18 | 0 |
| 1735061400 | 1527.72 | 10.84 | 0.71 | 1522.53 | 1527.95 | 1521.19 | 0 |
| 1734975000 | 1516.88 | -3.17 | -0.21 | 1516.71 | 1520.1099 | 1513.38 | 0 |
| 1734715800 | 1520.05 | -0.08 | -0.01 | 1515.77 | 1520.56 | 1505.41 | 0 |
| 1734629400 | 1520.13 | -19.67 | -1.28 | 1525.46 | 1525.46 | 1515.29 | 0 |
| 1734543000 | 1539.8 | 2.42 | 0.16 | 1536.96 | 1542.2 | 1533.8699 | 0 |
| 1734456600 | 1537.38 | -11.94 | -0.77 | 1546.96 | 1546.96 | 1537.22 | 0 |
| 1734370200 | 1549.32 | -8.89 | -0.57 | 1555.9 | 1555.9 | 1549.32 | 0 |
| 1734111000 | 1558.21 | -4.41 | -0.28 | 1562.41 | 1564.57 | 1555.31 | 0 |
| 1734024600 | 1562.6199 | -2.05 | -0.13 | 1559.23 | 1566.73 | 1559.23 | 0 |
| 1733938200 | 1564.67 | 1.17 | 0.07 | 1564.76 | 1567.24 | 1561.28 | 0 |
| 1733851800 | 1563.5 | -3.52 | -0.22 | 1567.03 | 1568.7 | 1558.63 | 0 |
| 1733765400 | 1567.02 | -3.55 | -0.23 | 1566.84 | 1573.77 | 1564.28 | 0 |
| 1733506200 | 1570.57 | 3.41 | 0.22 | 1564.29 | 1576.1199 | 1564.29 | 0 |
| 1733419800 | 1567.16 | -2.43 | -0.15 | 1571.07 | 1575.42 | 1563.99 | 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
