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 | 97.01 | 4.12269928221 | 2353.07 | 2455.86 | 2246.09 | 0 | 0 | IX |
| 4 | -246.09 | -9.12739181877 | 2696.17 | 2703.14 | 2236.41 | 0 | 0 | IX |
| 12 | -83.1 | -3.28046171216 | 2533.18 | 2738.08 | 2236.41 | 0 | 0 | IX |
| 26 | -56.49 | -2.25367733596 | 2506.57 | 2738.08 | 2236.41 | 0 | 0 | IX |
| 52 | -13.85 | -0.562110124882 | 2463.93 | 2738.08 | 2236.41 | 0 | 0 | IX |
| 156 | 289.42 | 13.3949811632 | 2160.66 | 2738.08 | 1794.18 | 0 | 0 | IX |
| 260 | 918.24 | 59.9435972425 | 1531.84 | 2738.08 | 1526.83 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744734600 | 2453.9699 | 33.13 | 1.37 | 2421.11 | 2455.86 | 2421.11 | 0 |
| 1744648200 | 2420.84 | 61.12 | 2.59 | 2358.34 | 2429.77 | 2358.34 | 0 |
| 1744389000 | 2359.7199 | -4.58 | -0.19 | 2362.57 | 2384.69 | 2324.69 | 0 |
| 1744302600 | 2364.3 | 90.51 | 3.98 | 2271.08 | 2444.34 | 2271.08 | 0 |
| 1744216200 | 2273.79 | -80.23 | -3.41 | 2353.07 | 2353.07 | 2246.09 | 0 |
| 1744129800 | 2354.02 | 59.61 | 2.60 | 2294.15 | 2378.88 | 2294.15 | 0 |
| 1744043400 | 2294.41 | -103.7 | -4.32 | 2399.58 | 2399.58 | 2236.41 | 0 |
| 1743784200 | 2398.11 | -121.24 | -4.81 | 2519.89 | 2519.89 | 2372.92 | 0 |
| 1743697800 | 2519.35 | -72.78 | -2.81 | 2594.86 | 2594.86 | 2514.4 | 0 |
| 1743611400 | 2592.13 | -15.1 | -0.58 | 2607.11 | 2607.11 | 2571.92 | 0 |
| 1743525000 | 2607.23 | 31.19 | 1.21 | 2576.45 | 2611.46 | 2576.45 | 0 |
| 1743438600 | 2576.04 | -42.87 | -1.64 | 2619.26 | 2619.26 | 2565.46 | 0 |
| 1743183000 | 2618.91 | -22.51 | -0.85 | 2641.78 | 2641.78 | 2610.41 | 0 |
| 1743096600 | 2641.42 | -16.44 | -0.62 | 2658.36 | 2658.36 | 2622.07 | 0 |
| 1743010200 | 2657.86 | -25.06 | -0.93 | 2682.48 | 2687.53 | 2655.94 | 0 |
| 1742923800 | 2682.92 | 19.38 | 0.73 | 2664.2399 | 2695.03 | 2664.2399 | 0 |
| 1742837400 | 2663.54 | -5.23 | -0.20 | 2668.52 | 2685.18 | 2656.83 | 0 |
| 1742578200 | 2668.77 | -13.68 | -0.51 | 2682.96 | 2682.96 | 2656.43 | 0 |
| 1742491800 | 2682.45 | -16.44 | -0.61 | 2700.55 | 2702.92 | 2667.9 | 0 |
| 1742405400 | 2698.89 | 4.03 | 0.15 | 2696.17 | 2703.14 | 2684.87 | 0 |
| 1742319000 | 2694.86 | 18.13 | 0.68 | 2675.86 | 2703.48 | 2675.86 | 0 |
| 1742232600 | 2676.73 | 22.88 | 0.86 | 2654.85 | 2678.21 | 2653.35 | 0 |
| 1741973400 | 2653.85 | 32.55 | 1.24 | 2622.89 | 2657.51 | 2617.01 | 0 |
| 1741887000 | 2621.3 | -8.5 | -0.32 | 2632.7399 | 2644.98 | 2615.8 | 0 |
| 1741800600 | 2629.8 | 21.84 | 0.84 | 2607.9699 | 2648.7199 | 2607.9699 | 0 |
| 1741714200 | 2607.96 | -47.64 | -1.79 | 2654.81 | 2661.62 | 2603.09 | 0 |
| 1741627800 | 2655.6 | -39.97 | -1.48 | 2696.03 | 2707.25 | 2651.21 | 0 |
| 1741368600 | 2695.57 | -13.45 | -0.50 | 2711.54 | 2711.54 | 2679.55 | 0 |
| 1741282200 | 2709.02 | 5.86 | 0.22 | 2702.14 | 2718.43 | 2680.44 | 0 |
| 1741195800 | 2703.16 | 37.93 | 1.42 | 2659.11 | 2723.14 | 2659.11 | 0 |
| 1741109400 | 2665.23 | -63.13 | -2.31 | 2730.05 | 2730.05 | 2661.25 | 0 |
| 1741023000 | 2728.36 | 32.9 | 1.22 | 2695.33 | 2738.08 | 2687.4899 | 0 |
| 1740763800 | 2695.46 | -1.62 | -0.06 | 2696.2 | 2696.2 | 2671.55 | 0 |
| 1740677400 | 2697.08 | -21.17 | -0.78 | 2717.96 | 2717.96 | 2683.31 | 0 |
| 1740591000 | 2718.25 | 26.54 | 0.99 | 2690.84 | 2723.9699 | 2690.84 | 0 |
| 1740504600 | 2691.71 | 6.24 | 0.23 | 2686.4899 | 2703.78 | 2679.62 | 0 |
| 1740418200 | 2685.4699 | -1.46 | -0.05 | 2686.05 | 2695.33 | 2671.29 | 0 |
| 1740159000 | 2686.93 | 17.38 | 0.65 | 2669.39 | 2688.69 | 2669.39 | 0 |
| 1740072600 | 2669.55 | -2 | -0.07 | 2672.15 | 2683.53 | 2665.9699 | 0 |
| 1739986200 | 2671.55 | -27.16 | -1.01 | 2698.23 | 2699.4899 | 2666.77 | 0 |
| 1739899800 | 2698.71 | 9.88 | 0.37 | 2689.35 | 2702.4699 | 2684.42 | 0 |
| 1739813400 | 2688.83 | 14.21 | 0.53 | 2674.5 | 2690.4899 | 2674.5 | 0 |
| 1739554200 | 2674.62 | -5.75 | -0.21 | 2679.58 | 2685.93 | 2670.31 | 0 |
| 1739467800 | 2680.37 | 41.15 | 1.56 | 2639.04 | 2680.7199 | 2639.04 | 0 |
| 1739381400 | 2639.2199 | 2.63 | 0.10 | 2634.9699 | 2644.11 | 2624.95 | 0 |
| 1739295000 | 2636.59 | 9.11 | 0.35 | 2627 | 2637.9699 | 2625.4 | 0 |
| 1739208600 | 2627.48 | 12.18 | 0.47 | 2615.35 | 2630.05 | 2615.35 | 0 |
| 1738949400 | 2615.3 | -12.09 | -0.46 | 2625.62 | 2630.85 | 2612.5 | 0 |
| 1738863000 | 2627.39 | 32 | 1.23 | 2595.83 | 2629.05 | 2595.83 | 0 |
| 1738776600 | 2595.39 | 11.36 | 0.44 | 2583.6 | 2595.39 | 2578.52 | 0 |
| 1738690200 | 2584.03 | 10.49 | 0.41 | 2573.88 | 2584.42 | 2557.32 | 0 |
| 1738603800 | 2573.54 | -25.66 | -0.99 | 2602.4699 | 2602.4699 | 2551.42 | 0 |
| 1738344600 | 2599.2 | 1.34 | 0.05 | 2597.5 | 2614.52 | 2596.2199 | 0 |
| 1738258200 | 2597.86 | 18.98 | 0.74 | 2578.81 | 2598.9 | 2578.81 | 0 |
| 1738171800 | 2578.88 | 15.28 | 0.60 | 2564.04 | 2585.4 | 2564.04 | 0 |
| 1738085400 | 2563.6 | 5.29 | 0.21 | 2558.11 | 2575.26 | 2558.11 | 0 |
| 1737999000 | 2558.31 | -3.79 | -0.15 | 2563.41 | 2563.41 | 2534.5 | 0 |
| 1737739800 | 2562.1 | 3.47 | 0.14 | 2557.77 | 2579.57 | 2557.61 | 0 |
| 1737653400 | 2558.63 | 10.6 | 0.42 | 2549.05 | 2558.9699 | 2541.37 | 0 |
| 1737567000 | 2548.03 | 15.32 | 0.60 | 2533.18 | 2560.03 | 2533.18 | 0 |
| 1737480600 | 2532.71 | 9.01 | 0.36 | 2524.4699 | 2532.71 | 2520.23 | 0 |
| 1737394200 | 2523.7 | 2.16 | 0.09 | 2521.33 | 2531.82 | 2515.9699 | 0 |
| 1737135000 | 2521.54 | 13.24 | 0.53 | 2508.5 | 2525.89 | 2508.5 | 0 |
| 1737048600 | 2508.3 | 25.77 | 1.04 | 2482.6 | 2508.3 | 2482.6 | 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
