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 | -52.4 | -2.30539435882 | 2272.93 | 2294.85 | 2197.88 | 0 | 0 | IX |
| 4 | -4.11 | -0.184748993095 | 2224.64 | 2298.99 | 2197.88 | 0 | 0 | IX |
| 12 | 172.73 | 8.43490575251 | 2047.8 | 2298.99 | 1989.26 | 0 | 0 | IX |
| 26 | 217.39 | 10.8524616352 | 2003.14 | 2298.99 | 1950.97 | 0 | 0 | IX |
| 52 | 176.08 | 8.61258529189 | 2044.45 | 2298.99 | 1860.01 | 0 | 0 | IX |
| 156 | 592.35 | 36.3811126534 | 1628.18 | 2298.99 | 1416.87 | 0 | 0 | IX |
| 260 | 1102.12 | 98.543467959 | 1118.41 | 2298.99 | 1012.35 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 2227.64 | 23.04 | 1.05 | 2204.6 | 2242.86 | 2204.6 | 0 |
| 1741714200 | 2204.6 | -29.59 | -1.32 | 2234.19 | 2249.37 | 2197.88 | 0 |
| 1741627800 | 2234.19 | -32.55 | -1.44 | 2266.7399 | 2277.69 | 2229.14 | 0 |
| 1741368600 | 2266.7399 | -20.94 | -0.92 | 2287.68 | 2287.68 | 2254.01 | 0 |
| 1741282200 | 2287.68 | 14.75 | 0.65 | 2272.93 | 2294.85 | 2260.79 | 0 |
| 1741195800 | 2272.93 | 44.97 | 2.02 | 2227.96 | 2289.01 | 2227.96 | 0 |
| 1741109400 | 2227.96 | -59.87 | -2.62 | 2287.83 | 2287.83 | 2221.96 | 0 |
| 1741023000 | 2287.83 | 32.13 | 1.42 | 2255.7 | 2298.9899 | 2248.37 | 0 |
| 1740763800 | 2255.7 | -2.74 | -0.12 | 2258.44 | 2258.44 | 2235.88 | 0 |
| 1740677400 | 2258.44 | -20.66 | -0.91 | 2279.1 | 2279.1 | 2244.9699 | 0 |
| 1740591000 | 2279.1 | 32.12 | 1.43 | 2246.98 | 2281.68 | 2246.98 | 0 |
| 1740504600 | 2246.98 | -1.94 | -0.09 | 2248.92 | 2260.28 | 2239.23 | 0 |
| 1740418200 | 2248.92 | -1.89 | -0.08 | 2250.81 | 2258.77 | 2235.77 | 0 |
| 1740159000 | 2250.81 | 6.47 | 0.29 | 2244.34 | 2256.14 | 2243.23 | 0 |
| 1740072600 | 2244.34 | -3.6 | -0.16 | 2247.94 | 2260.43 | 2242 | 0 |
| 1739986200 | 2247.94 | -28.94 | -1.27 | 2276.88 | 2278.43 | 2245.18 | 0 |
| 1739899800 | 2276.88 | 5.2 | 0.23 | 2271.68 | 2280.26 | 2266.2 | 0 |
| 1739813400 | 2271.68 | 12.84 | 0.57 | 2258.84 | 2273.37 | 2258.16 | 0 |
| 1739554200 | 2258.84 | -1.89 | -0.08 | 2260.73 | 2267.35 | 2254.94 | 0 |
| 1739467800 | 2260.73 | 36.09 | 1.62 | 2224.64 | 2260.73 | 2224.64 | 0 |
| 1739381400 | 2224.64 | 8.16 | 0.37 | 2216.48 | 2227.34 | 2210.36 | 0 |
| 1739295000 | 2216.48 | 11.85 | 0.54 | 2204.63 | 2217.6 | 2204.63 | 0 |
| 1739208600 | 2204.63 | 12.4 | 0.57 | 2192.23 | 2207.18 | 2192.23 | 0 |
| 1738949400 | 2192.23 | -9.83 | -0.45 | 2202.06 | 2204.9 | 2189.14 | 0 |
| 1738863000 | 2202.06 | 30.57 | 1.41 | 2171.4899 | 2204.41 | 2171.4899 | 0 |
| 1738776600 | 2171.4899 | 3.45 | 0.16 | 2168.04 | 2171.4899 | 2159.9699 | 0 |
| 1738690200 | 2168.04 | 14.64 | 0.68 | 2153.4 | 2169.2199 | 2142.04 | 0 |
| 1738603800 | 2153.4 | -26.68 | -1.22 | 2180.08 | 2180.08 | 2135.9699 | 0 |
| 1738344600 | 2180.08 | 1.49 | 0.07 | 2178.59 | 2190.52 | 2176.3 | 0 |
| 1738258200 | 2178.59 | 19.31 | 0.89 | 2159.28 | 2179.91 | 2159.28 | 0 |
| 1738171800 | 2159.28 | 13.85 | 0.65 | 2145.43 | 2163.8 | 2144.07 | 0 |
| 1738085400 | 2145.43 | 6.49 | 0.30 | 2138.94 | 2155.15 | 2138.5 | 0 |
| 1737999000 | 2138.94 | -12.86 | -0.60 | 2151.8 | 2151.8 | 2119.7199 | 0 |
| 1737739800 | 2151.8 | 1.47 | 0.07 | 2150.33 | 2165.82 | 2147.23 | 0 |
| 1737653400 | 2150.33 | 7.17 | 0.33 | 2143.16 | 2151.39 | 2136.79 | 0 |
| 1737567000 | 2143.16 | 12.55 | 0.59 | 2130.61 | 2153.56 | 2130.61 | 0 |
| 1737480600 | 2130.61 | 1.56 | 0.07 | 2129.05 | 2131.03 | 2124.02 | 0 |
| 1737394200 | 2129.05 | 6.12 | 0.29 | 2122.93 | 2135.95 | 2120.36 | 0 |
| 1737135000 | 2122.93 | 17.69 | 0.84 | 2105.2399 | 2126.25 | 2105.2399 | 0 |
| 1737048600 | 2105.2399 | 23.76 | 1.14 | 2081.48 | 2105.42 | 2081.48 | 0 |
| 1736962200 | 2081.48 | 22.38 | 1.09 | 2059.1 | 2087.46 | 2059.08 | 0 |
| 1736875800 | 2059.1 | 9.79 | 0.48 | 2049.31 | 2071.65 | 2049.31 | 0 |
| 1736789400 | 2049.31 | -8.88 | -0.43 | 2041.26 | 2052.01 | 2035.87 | 0 |
| 1736530200 | 2058.19 | -15.65 | -0.75 | 2073.84 | 2078.56 | 2056.42 | 0 |
| 1736443800 | 2073.84 | 8.85 | 0.43 | 2064.9899 | 2075.57 | 2054.86 | 0 |
| 1736357400 | 2064.9899 | -6.08 | -0.29 | 2071.07 | 2080.01 | 2053.34 | 0 |
| 1736271000 | 2071.07 | 8.8 | 0.43 | 2062.27 | 2078.19 | 2054.17 | 0 |
| 1736184600 | 2062.27 | 40.8 | 2.02 | 2021.47 | 2062.27 | 2021.47 | 0 |
| 1735925400 | 2021.47 | -16.57 | -0.81 | 2038.04 | 2038.21 | 2017.64 | 0 |
| 1735839000 | 2038.04 | 8.92 | 0.44 | 2029.12 | 2038.04 | 2012.35 | 0 |
| 1735666200 | 2029.12 | 10.12 | 0.50 | 2019 | 2029.21 | 2016.02 | 0 |
| 1735579800 | 2019 | -10.07 | -0.50 | 2029.07 | 2031.23 | 2015.99 | 0 |
| 1735320600 | 2029.07 | 14.94 | 0.74 | 2014.13 | 2029.07 | 2009.62 | 0 |
| 1735061400 | 2014.13 | 3.09 | 0.15 | 2011.04 | 2017.95 | 2011.04 | 0 |
| 1734975000 | 2011.04 | -2.34 | -0.12 | 2013.38 | 2015.46 | 2002.57 | 0 |
| 1734715800 | 2013.38 | -4.93 | -0.24 | 2018.31 | 2018.31 | 1989.26 | 0 |
| 1734629400 | 2018.31 | -29.49 | -1.44 | 2047.8 | 2047.8 | 2014.21 | 0 |
| 1734543000 | 2047.8 | 5.04 | 0.25 | 2042.76 | 2052.71 | 2042.12 | 0 |
| 1734456600 | 2042.76 | -6.23 | -0.30 | 2048.9899 | 2051.58 | 2038.06 | 0 |
| 1734370200 | 2048.9899 | -7.31 | -0.36 | 2056.3 | 2056.45 | 2044.71 | 0 |
| 1734111000 | 2056.3 | -1.14 | -0.06 | 2057.44 | 2066.85 | 2052.2399 | 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
