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 | 30.57 | 1.14673048645 | 2665.84 | 2737.62 | 2664.95 | 0 | 0 | IX |
| 4 | 100.47 | 3.87027435149 | 2595.94 | 2737.62 | 2555.74 | 0 | 0 | IX |
| 12 | 203.68 | 8.17096115504 | 2492.73 | 2737.62 | 2447.53 | 0 | 0 | IX |
| 26 | 233.03 | 9.45976666207 | 2463.38 | 2737.62 | 2380.11 | 0 | 0 | IX |
| 52 | 215.59 | 8.69027176498 | 2480.82 | 2737.62 | 2380.11 | 0 | 0 | IX |
| 156 | 312.87 | 13.126274365 | 2383.54 | 2737.62 | 2069.23 | 0 | 0 | IX |
| 260 | 312.87 | 13.126274365 | 2383.54 | 2737.62 | 2069.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2696.41 | 2.56 | 0.10 | 2694.21 | 2700.78 | 2674.63 | 0 |
| 1738603800 | 2693.85 | -31.38 | -1.15 | 2715.36 | 2715.36 | 2671.84 | 0 |
| 1738344600 | 2725.23 | 4.58 | 0.17 | 2722 | 2737.62 | 2721.04 | 0 |
| 1738258200 | 2720.65 | 30.19 | 1.12 | 2692 | 2722.84 | 2692 | 0 |
| 1738171800 | 2690.46 | 18.34 | 0.69 | 2672.08 | 2700.2399 | 2665.86 | 0 |
| 1738085400 | 2672.12 | 6.16 | 0.23 | 2665.84 | 2684.96 | 2664.95 | 0 |
| 1737999000 | 2665.96 | -27.55 | -1.02 | 2692.2199 | 2694.08 | 2636.63 | 0 |
| 1737739800 | 2693.51 | 21.34 | 0.80 | 2697.69 | 2713.6 | 2688.29 | 0 |
| 1737653400 | 2672.17 | 0 | 0.00 | 2672.17 | 2672.17 | 2672.17 | 0 |
| 1737567000 | 2672.17 | 0 | 0.00 | 2672.17 | 2672.17 | 2672.17 | 0 |
| 1737480600 | 2672.17 | 7.44 | 0.28 | 2664.15 | 2672.75 | 2660.25 | 0 |
| 1737394200 | 2664.73 | 4.12 | 0.15 | 2660.64 | 2671.82 | 2652.7399 | 0 |
| 1737135000 | 2660.61 | 21.99 | 0.83 | 2641.15 | 2666.53 | 2641.15 | 0 |
| 1737048600 | 2638.62 | 38.44 | 1.48 | 2603.73 | 2638.62 | 2603.73 | 0 |
| 1736962200 | 2600.18 | 23.73 | 0.92 | 2576.52 | 2610.23 | 2576.52 | 0 |
| 1736875800 | 2576.45 | 7.26 | 0.28 | 2571.42 | 2595.4 | 2571.42 | 0 |
| 1736789400 | 2569.19 | -19.3 | -0.75 | 2581.56 | 2581.56 | 2555.7399 | 0 |
| 1736530200 | 2588.4899 | -22.03 | -0.84 | 2611.39 | 2614.36 | 2584.91 | 0 |
| 1736443800 | 2610.52 | 15.58 | 0.60 | 2593.28 | 2612.37 | 2585.59 | 0 |
| 1736357400 | 2594.94 | -10.45 | -0.40 | 2605.5 | 2614.04 | 2581.98 | 0 |
| 1736271000 | 2605.39 | 9.36 | 0.36 | 2595.94 | 2614.92 | 2592.08 | 0 |
| 1736184600 | 2596.03 | 50.47 | 1.98 | 2546.59 | 2596.03 | 2546.59 | 0 |
| 1735925400 | 2545.56 | -26.95 | -1.05 | 2570.42 | 2571.35 | 2541.78 | 0 |
| 1735839000 | 2572.51 | 16.51 | 0.65 | 2555.79 | 2572.51 | 2541.3 | 0 |
| 1735666200 | 2556 | 12.19 | 0.48 | 2542.44 | 2556.75 | 2538.73 | 0 |
| 1735579800 | 2543.81 | -17.99 | -0.70 | 2560.01 | 2560.69 | 2539.85 | 0 |
| 1735320600 | 2561.8 | 14.66 | 0.58 | 2545.79 | 2562.05 | 2540.13 | 0 |
| 1735061400 | 2547.14 | 4.81 | 0.19 | 2542.81 | 2551.6 | 2542.81 | 0 |
| 1734975000 | 2542.33 | -5.15 | -0.20 | 2546.27 | 2549.86 | 2531.29 | 0 |
| 1734715800 | 2547.48 | -3.75 | -0.15 | 2546.98 | 2553.3 | 2516.94 | 0 |
| 1734629400 | 2551.23 | -41.73 | -1.61 | 2583.6 | 2583.6 | 2545.9 | 0 |
| 1734543000 | 2592.96 | 5.74 | 0.22 | 2586.96 | 2599.69 | 2586.67 | 0 |
| 1734456600 | 2587.2199 | 3.72 | 0.14 | 2582.44 | 2595.71 | 2571.51 | 0 |
| 1734370200 | 2583.5 | -6.61 | -0.26 | 2592.48 | 2592.48 | 2575.81 | 0 |
| 1734111000 | 2590.11 | -8.63 | -0.33 | 2598.45 | 2604.33 | 2583.79 | 0 |
| 1734024600 | 2598.7399 | 0.75 | 0.03 | 2597.86 | 2601.57 | 2588.94 | 0 |
| 1733938200 | 2597.9899 | -4.13 | -0.16 | 2586.28 | 2601.56 | 2580.15 | 0 |
| 1733851800 | 2602.12 | 0 | 0.00 | 2602.12 | 2602.12 | 2602.12 | 0 |
| 1733765400 | 2602.12 | -3.66 | -0.14 | 2605.46 | 2617.21 | 2596.28 | 0 |
| 1733506200 | 2605.78 | 13.02 | 0.50 | 2592.44 | 2611.07 | 2589.84 | 0 |
| 1733419800 | 2592.76 | 5.52 | 0.21 | 2586.88 | 2597.23 | 2582.85 | 0 |
| 1733333400 | 2587.2399 | 18.73 | 0.73 | 2568.81 | 2593.02 | 2568.81 | 0 |
| 1733247000 | 2568.51 | 13.63 | 0.53 | 2556.59 | 2576.7399 | 2556.59 | 0 |
| 1733160600 | 2554.88 | 24.03 | 0.95 | 2527.82 | 2554.88 | 2515.93 | 0 |
| 1732901400 | 2530.85 | 18.14 | 0.72 | 2511.87 | 2533.12 | 2505.57 | 0 |
| 1732815000 | 2512.71 | 5.05 | 0.20 | 2498.35 | 2523.29 | 2498.35 | 0 |
| 1732728600 | 2507.66 | 0 | 0.00 | 2507.66 | 2507.66 | 2507.66 | 0 |
| 1732642200 | 2507.66 | -13.8 | -0.55 | 2519.38 | 2521.03 | 2501.03 | 0 |
| 1732555800 | 2521.46 | 7.84 | 0.31 | 2514.94 | 2535.28 | 2514.94 | 0 |
| 1732296600 | 2513.62 | 34.4 | 1.39 | 2484.05 | 2517.21 | 2474.28 | 0 |
| 1732210200 | 2479.2199 | 11.6 | 0.47 | 2467.05 | 2480.2199 | 2447.53 | 0 |
| 1732123800 | 2467.62 | -8.31 | -0.34 | 2478.69 | 2494.03 | 2462.69 | 0 |
| 1732037400 | 2475.93 | -15.19 | -0.61 | 2491.14 | 2496.9699 | 2447.65 | 0 |
| 1731951000 | 2491.12 | -4.7 | -0.19 | 2493.83 | 2498.26 | 2475.55 | 0 |
| 1731691800 | 2495.82 | -30.79 | -1.22 | 2518.25 | 2518.25 | 2492.45 | 0 |
| 1731605400 | 2526.61 | 42.31 | 1.70 | 2492.73 | 2527.18 | 2486.63 | 0 |
| 1731519000 | 2484.3 | -3.03 | -0.12 | 2486.13 | 2492.7199 | 2466.01 | 0 |
| 1731432600 | 2487.33 | -52.61 | -2.07 | 2535.59 | 2535.59 | 2486.44 | 0 |
| 1731346200 | 2539.94 | 21.55 | 0.86 | 2521.5 | 2553.04 | 2521.5 | 0 |
| 1731087000 | 2518.39 | -13.08 | -0.52 | 2532.2399 | 2540.16 | 2507.04 | 0 |
| 1731000600 | 2531.4699 | 28.47 | 1.14 | 2503.34 | 2537.53 | 2503.34 | 0 |
| 1730914200 | 2503 | -26.68 | -1.05 | 2531.17 | 2570.35 | 2498.43 | 0 |
| 1730827800 | 2529.68 | 12.39 | 0.49 | 2517.07 | 2531.46 | 2511.6 | 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
