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 | 69.93 | 1.9548208011 | 3577.31 | 3660.78 | 3574.12 | 0 | 0 | IX |
| 4 | 164.64 | 4.72750244071 | 3482.6 | 3660.78 | 3448.76 | 0 | 0 | IX |
| 12 | 367.69 | 11.2115991523 | 3279.55 | 3660.78 | 3252.84 | 0 | 0 | IX |
| 26 | 367.94 | 11.2200774556 | 3279.3 | 3660.78 | 3184.31 | 0 | 0 | IX |
| 52 | 381.08 | 11.6675239425 | 3266.16 | 3660.78 | 3150.62 | 0 | 0 | IX |
| 156 | 630.85 | 20.9140727824 | 3016.39 | 3660.78 | 2635.73 | 0 | 0 | IX |
| 260 | 630.85 | 20.9140727824 | 3016.39 | 3660.78 | 2635.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3653 | 11.07 | 0.30 | 3641.2 | 3655.34 | 3632.96 | 0 |
| 1739554200 | 3641.93 | -12.06 | -0.33 | 3656 | 3659.97 | 3636.04 | 0 |
| 1739467800 | 3653.99 | 52.92 | 1.47 | 3602.89 | 3654.65 | 3602.89 | 0 |
| 1739381400 | 3601.07 | 5.78 | 0.16 | 3598.38 | 3611.3 | 3574.12 | 0 |
| 1739295000 | 3595.29 | 17.8 | 0.50 | 3577.31 | 3597.12 | 3577 | 0 |
| 1739208600 | 3577.49 | 27.96 | 0.79 | 3549.61 | 3581.15 | 3549.61 | 0 |
| 1738949400 | 3549.53 | -24.01 | -0.67 | 3573.35 | 3573.35 | 3544.62 | 0 |
| 1738863000 | 3573.54 | 40.34 | 1.14 | 3534.72 | 3576.63 | 3534.72 | 0 |
| 1738776600 | 3533.2 | 3.46 | 0.10 | 3528.87 | 3533.2 | 3509.32 | 0 |
| 1738690200 | 3529.74 | 3.71 | 0.11 | 3526.86 | 3535.46 | 3501.24 | 0 |
| 1738603800 | 3526.03 | -40.07 | -1.12 | 3554.18 | 3554.18 | 3497.22 | 0 |
| 1738344600 | 3566.1 | 6.36 | 0.18 | 3561.87 | 3582.31 | 3560.61 | 0 |
| 1738258200 | 3559.74 | 39.86 | 1.13 | 3522.25 | 3562.6 | 3522.25 | 0 |
| 1738171800 | 3519.88 | 24.35 | 0.70 | 3495.84 | 3532.67 | 3487.7 | 0 |
| 1738085400 | 3495.53 | 8.41 | 0.24 | 3487.31 | 3512.33 | 3486.15 | 0 |
| 1737999000 | 3487.12 | -34.93 | -0.99 | 3521.45 | 3523.88 | 3448.76 | 0 |
| 1737739800 | 3522.05 | 28.98 | 0.83 | 3527.52 | 3548.31 | 3515.23 | 0 |
| 1737653400 | 3493.07 | 0 | 0.00 | 3493.07 | 3493.07 | 3493.07 | 0 |
| 1737567000 | 3493.07 | 0 | 0.00 | 3493.07 | 3493.07 | 3493.07 | 0 |
| 1737480600 | 3493.07 | 10.08 | 0.29 | 3482.6 | 3493.83 | 3477.5 | 0 |
| 1737394200 | 3482.99 | 5.22 | 0.15 | 3477.65 | 3492.26 | 3467.32 | 0 |
| 1737135000 | 3477.77 | 29.09 | 0.84 | 3452.35 | 3485.52 | 3452.35 | 0 |
| 1737048600 | 3448.68 | 50.41 | 1.48 | 3403.08 | 3448.68 | 3403.08 | 0 |
| 1736962200 | 3398.27 | 31.17 | 0.93 | 3367.35 | 3411.4 | 3367.35 | 0 |
| 1736875800 | 3367.1 | 9.73 | 0.29 | 3360.52 | 3391.86 | 3360.52 | 0 |
| 1736789400 | 3357.37 | -24.22 | -0.72 | 3373.53 | 3373.53 | 3339.8 | 0 |
| 1736530200 | 3381.59 | -29.49 | -0.86 | 3411.5 | 3415.39 | 3376.91 | 0 |
| 1736443800 | 3411.08 | 20.7 | 0.61 | 3388.55 | 3413.49 | 3378.52 | 0 |
| 1736357400 | 3390.38 | -13.3 | -0.39 | 3404.17 | 3415.32 | 3373.45 | 0 |
| 1736271000 | 3403.68 | 12.58 | 0.37 | 3391.34 | 3416.12 | 3386.29 | 0 |
| 1736184600 | 3391.1 | 66.92 | 2.01 | 3326.54 | 3391.1 | 3326.54 | 0 |
| 1735925400 | 3324.18 | -34.9 | -1.04 | 3356.63 | 3357.85 | 3319.2399 | 0 |
| 1735839000 | 3359.08 | 22.23 | 0.67 | 3337.25 | 3359.08 | 3318.33 | 0 |
| 1735666200 | 3336.85 | 16.26 | 0.49 | 3319.15 | 3337.82 | 3314.3 | 0 |
| 1735579800 | 3320.59 | -22.45 | -0.67 | 3341.73 | 3342.62 | 3315.43 | 0 |
| 1735320600 | 3343.04 | 20.15 | 0.61 | 3322.15 | 3343.36 | 3314.77 | 0 |
| 1735061400 | 3322.89 | 6.62 | 0.20 | 3317.2399 | 3328.71 | 3317.2399 | 0 |
| 1734975000 | 3316.27 | -5.7 | -0.17 | 3321.41 | 3326.09 | 3301.87 | 0 |
| 1734715800 | 3321.9699 | -4.55 | -0.14 | 3321.32 | 3329.55 | 3282.14 | 0 |
| 1734629400 | 3326.52 | -54.22 | -1.60 | 3368.71 | 3368.71 | 3319.56 | 0 |
| 1734543000 | 3380.74 | 7.83 | 0.23 | 3372.92 | 3389.51 | 3372.54 | 0 |
| 1734456600 | 3372.91 | 4.64 | 0.14 | 3366.68 | 3383.97 | 3352.43 | 0 |
| 1734370200 | 3368.27 | -7.62 | -0.23 | 3379.97 | 3379.97 | 3358.25 | 0 |
| 1734111000 | 3375.89 | -10.91 | -0.32 | 3386.76 | 3394.43 | 3367.66 | 0 |
| 1734024600 | 3386.8 | 1.29 | 0.04 | 3385.65 | 3390.48 | 3374.02 | 0 |
| 1733938200 | 3385.51 | -4.68 | -0.14 | 3370.25 | 3390.17 | 3362.26 | 0 |
| 1733851800 | 3390.19 | 0 | 0.00 | 3390.19 | 3390.19 | 3390.19 | 0 |
| 1733765400 | 3390.19 | -3.73 | -0.11 | 3394.54 | 3409.85 | 3382.59 | 0 |
| 1733506200 | 3393.92 | 17.32 | 0.51 | 3376.54 | 3400.81 | 3373.16 | 0 |
| 1733419800 | 3376.6 | 7.53 | 0.22 | 3368.96 | 3382.43 | 3363.71 | 0 |
| 1733333400 | 3369.07 | 24.73 | 0.74 | 3345.08 | 3376.6 | 3345.08 | 0 |
| 1733247000 | 3344.34 | 17.59 | 0.53 | 3328.83 | 3355.06 | 3328.83 | 0 |
| 1733160600 | 3326.75 | 31.26 | 0.95 | 3291.51 | 3326.75 | 3276.03 | 0 |
| 1732901400 | 3295.4899 | 23.95 | 0.73 | 3270.79 | 3298.45 | 3262.58 | 0 |
| 1732815000 | 3271.54 | 7.24 | 0.22 | 3252.84 | 3285.31 | 3252.84 | 0 |
| 1732728600 | 3264.3 | 0 | 0.00 | 3264.3 | 3264.3 | 3264.3 | 0 |
| 1732642200 | 3264.3 | -17.62 | -0.54 | 3279.55 | 3281.7 | 3255.67 | 0 |
| 1732555800 | 3281.92 | 10.85 | 0.33 | 3273.43 | 3299.9 | 3273.43 | 0 |
| 1732296600 | 3271.07 | 45.04 | 1.40 | 3232.59 | 3275.7399 | 3219.88 | 0 |
| 1732210200 | 3226.03 | 15.42 | 0.48 | 3210.2 | 3227.33 | 3184.8 | 0 |
| 1732123800 | 3210.61 | -10.48 | -0.33 | 3225.01 | 3244.9699 | 3204.2 | 0 |
| 1732037400 | 3221.09 | -19.45 | -0.60 | 3240.88 | 3248.46 | 3184.31 | 0 |
| 1731951000 | 3240.54 | -5.23 | -0.16 | 3244.07 | 3249.82 | 3220.3 | 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
