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 | 23.55 | 0.957301507293 | 2460.04 | 2485.59 | 2407.13 | 0 | 0 | IX |
| 4 | 148.84 | 6.37498661527 | 2334.75 | 2485.59 | 2321.51 | 0 | 0 | IX |
| 12 | 193 | 8.42577676494 | 2290.59 | 2485.59 | 2238.49 | 0 | 0 | IX |
| 26 | 142.06 | 6.06697330378 | 2341.53 | 2485.59 | 2184.31 | 0 | 0 | IX |
| 52 | 199.44 | 8.73147560362 | 2284.15 | 2492.39 | 2184.31 | 0 | 0 | IX |
| 156 | 281.8 | 12.7986774397 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| 260 | 281.8 | 12.7986774397 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2483.59 | 27.47 | 1.12 | 2457.43 | 2485.59 | 2457.43 | 0 |
| 1738171800 | 2456.12 | 16.66 | 0.68 | 2439.34 | 2465.04 | 2433.66 | 0 |
| 1738085400 | 2439.46 | 5.54 | 0.23 | 2433.7199 | 2451.18 | 2432.91 | 0 |
| 1737999000 | 2433.92 | -25.4 | -1.03 | 2457.89 | 2459.59 | 2407.13 | 0 |
| 1737739800 | 2459.32 | -2.08 | -0.08 | 2463.14 | 2477.66 | 2454.56 | 0 |
| 1737653400 | 2461.4 | 1.66 | 0.07 | 2460.04 | 2462.28 | 2448.42 | 0 |
| 1737567000 | 2459.7399 | 26.36 | 1.08 | 2439.63 | 2470.64 | 2439.63 | 0 |
| 1737480600 | 2433.38 | 0 | 0.00 | 2433.38 | 2433.38 | 2433.38 | 0 |
| 1737394200 | 2433.38 | 3.82 | 0.16 | 2429.65 | 2439.85 | 2422.43 | 0 |
| 1737135000 | 2429.56 | 19.99 | 0.83 | 2411.8 | 2434.98 | 2411.8 | 0 |
| 1737048600 | 2409.57 | 35.07 | 1.48 | 2377.7 | 2409.57 | 2377.7 | 0 |
| 1736962200 | 2374.5 | 21.61 | 0.92 | 2352.9 | 2383.68 | 2352.9 | 0 |
| 1736875800 | 2352.89 | 6.58 | 0.28 | 2348.29 | 2370.19 | 2348.29 | 0 |
| 1736789400 | 2346.31 | -17.85 | -0.76 | 2357.6 | 2357.6 | 2334.02 | 0 |
| 1736530200 | 2364.16 | -20.03 | -0.84 | 2385.07 | 2387.79 | 2360.89 | 0 |
| 1736443800 | 2384.19 | 14.15 | 0.60 | 2368.44 | 2385.88 | 2361.42 | 0 |
| 1736357400 | 2370.04 | -9.63 | -0.40 | 2379.68 | 2387.48 | 2358.2 | 0 |
| 1736271000 | 2379.67 | 8.47 | 0.36 | 2371.04 | 2388.37 | 2367.51 | 0 |
| 1736184600 | 2371.2 | 45.86 | 1.97 | 2326.04 | 2371.2 | 2326.04 | 0 |
| 1735925400 | 2325.34 | -24.68 | -1.05 | 2348.04 | 2348.89 | 2321.88 | 0 |
| 1735839000 | 2350.02 | 14.92 | 0.64 | 2334.75 | 2350.02 | 2321.51 | 0 |
| 1735666200 | 2335.1 | 11.06 | 0.48 | 2322.71 | 2335.78 | 2319.32 | 0 |
| 1735579800 | 2324.04 | -16.68 | -0.71 | 2338.84 | 2339.4699 | 2320.43 | 0 |
| 1735320600 | 2340.7199 | 13.15 | 0.56 | 2326.09 | 2340.95 | 2320.92 | 0 |
| 1735061400 | 2327.57 | 4.32 | 0.19 | 2323.61 | 2331.64 | 2323.61 | 0 |
| 1734975000 | 2323.25 | -4.95 | -0.21 | 2326.85 | 2330.13 | 2313.15 | 0 |
| 1734715800 | 2328.2 | -3.5 | -0.15 | 2327.7399 | 2333.51 | 2300.28 | 0 |
| 1734629400 | 2331.7 | -38.19 | -1.61 | 2361.28 | 2361.28 | 2326.83 | 0 |
| 1734543000 | 2369.89 | 5.17 | 0.22 | 2364.4 | 2376.03 | 2364.14 | 0 |
| 1734456600 | 2364.7199 | 3.41 | 0.14 | 2360.35 | 2372.4699 | 2350.36 | 0 |
| 1734370200 | 2361.31 | -6.27 | -0.26 | 2369.51 | 2369.51 | 2354.28 | 0 |
| 1734111000 | 2367.58 | -7.98 | -0.34 | 2375.21 | 2380.59 | 2361.81 | 0 |
| 1734024600 | 2375.56 | 0.62 | 0.03 | 2374.75 | 2378.15 | 2366.6 | 0 |
| 1733938200 | 2374.94 | 8.87 | 0.37 | 2364.23 | 2378.2 | 2358.63 | 0 |
| 1733851800 | 2366.07 | -12.8 | -0.54 | 2378.9699 | 2378.9699 | 2365.36 | 0 |
| 1733765400 | 2378.87 | -3.6 | -0.15 | 2381.92 | 2392.67 | 2373.54 | 0 |
| 1733506200 | 2382.4699 | 11.83 | 0.50 | 2370.27 | 2387.31 | 2367.9 | 0 |
| 1733419800 | 2370.64 | 4.97 | 0.21 | 2365.27 | 2374.73 | 2361.59 | 0 |
| 1733333400 | 2365.67 | 17.04 | 0.73 | 2348.83 | 2370.96 | 2348.83 | 0 |
| 1733247000 | 2348.63 | 12.5 | 0.54 | 2337.73 | 2356.16 | 2337.73 | 0 |
| 1733160600 | 2336.13 | 21.98 | 0.95 | 2311.39 | 2336.13 | 2300.52 | 0 |
| 1732901400 | 2314.15 | 16.5 | 0.72 | 2296.8 | 2316.23 | 2291.04 | 0 |
| 1732815000 | 2297.65 | 13.02 | 0.57 | 2284.51 | 2307.31 | 2284.51 | 0 |
| 1732728600 | 2284.63 | -8.55 | -0.37 | 2292.83 | 2292.83 | 2273.32 | 0 |
| 1732642200 | 2293.18 | -12.7 | -0.55 | 2303.9 | 2305.41 | 2287.12 | 0 |
| 1732555800 | 2305.88 | 7.02 | 0.31 | 2299.92 | 2318.52 | 2299.92 | 0 |
| 1732296600 | 2298.86 | 31.39 | 1.38 | 2271.82 | 2302.15 | 2262.88 | 0 |
| 1732210200 | 2267.4699 | 10.53 | 0.47 | 2256.34 | 2268.38 | 2238.4899 | 0 |
| 1732123800 | 2256.94 | -7.67 | -0.34 | 2267.06 | 2281.09 | 2252.43 | 0 |
| 1732037400 | 2264.61 | -13.97 | -0.61 | 2278.53 | 2283.86 | 2238.75 | 0 |
| 1731951000 | 2278.58 | -4.5 | -0.20 | 2281.06 | 2285.11 | 2264.34 | 0 |
| 1731691800 | 2283.08 | -28.25 | -1.22 | 2303.6 | 2303.6 | 2280 | 0 |
| 1731605400 | 2311.33 | -12.43 | -0.53 | 2280.33 | 2311.85 | 2274.76 | 0 |
| 1731519000 | 2323.76 | 0 | 0.00 | 2323.76 | 2323.76 | 2323.76 | 0 |
| 1731432600 | 2323.76 | 0 | 0.00 | 2323.76 | 2323.76 | 2323.76 | 0 |
| 1731346200 | 2323.76 | 19.48 | 0.85 | 2306.89 | 2335.75 | 2306.89 | 0 |
| 1731087000 | 2304.28 | -12.05 | -0.52 | 2316.96 | 2324.21 | 2293.9 | 0 |
| 1731000600 | 2316.33 | 25.97 | 1.13 | 2290.59 | 2321.88 | 2290.59 | 0 |
| 1730914200 | 2290.36 | -24.49 | -1.06 | 2316.13 | 2351.9899 | 2286.18 | 0 |
| 1730827800 | 2314.85 | 11.26 | 0.49 | 2303.31 | 2316.48 | 2298.31 | 0 |
| 1730741400 | 2303.59 | -18.44 | -0.79 | 2320.56 | 2324.2199 | 2303.59 | 0 |
| 1730482200 | 2322.03 | 21.86 | 0.95 | 2299.58 | 2327.11 | 2299.16 | 0 |
| 1730395800 | 2300.17 | -29.57 | -1.27 | 2327.43 | 2327.43 | 2289.32 | 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
