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 | -164.52 | -2.82786335775 | 5817.82 | 5857.73 | 5600.33 | 0 | 0 | IX |
| 4 | 17.08 | 0.303039980696 | 5636.22 | 5863.26 | 5361.29 | 0 | 0 | IX |
| 12 | 329.13 | 6.18180861994 | 5324.17 | 5863.26 | 5021.49 | 0 | 0 | IX |
| 26 | 786.13 | 16.1516856818 | 4867.17 | 5863.26 | 4668.93 | 0 | 0 | IX |
| 52 | 1560.82 | 38.1387325045 | 4092.48 | 5863.26 | 3835.59 | 0 | 0 | IX |
| 156 | 230.66 | 4.25364766977 | 5422.64 | 6189.64 | 3048.71 | 0 | 0 | IX |
| 260 | 5560.72 | 6006.39446965 | 92.58 | 7613.47 | 92.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5681.33 | -71.49 | -1.24 | 5752.82 | 5781.91 | 5678.16 | 0 |
| 1741368600 | 5752.82 | -38.05 | -0.66 | 5790.87 | 5790.87 | 5650.26 | 0 |
| 1741282200 | 5790.87 | 17.53 | 0.30 | 5773.34 | 5816.36 | 5697.11 | 0 |
| 1741195800 | 5773.34 | 141.12 | 2.51 | 5632.22 | 5784.43 | 5632.22 | 0 |
| 1741109400 | 5632.22 | -185.6 | -3.19 | 5817.82 | 5857.7299 | 5600.33 | 0 |
| 1741023000 | 5817.82 | 120.08 | 2.11 | 5697.74 | 5863.26 | 5675.09 | 0 |
| 1740763800 | 5697.74 | 60.81 | 1.08 | 5636.93 | 5735.03 | 5636.93 | 0 |
| 1740677400 | 5636.93 | -40.66 | -0.72 | 5677.59 | 5677.59 | 5561.63 | 0 |
| 1740591000 | 5677.59 | 256.18 | 4.73 | 5421.41 | 5753.43 | 5421.41 | 0 |
| 1740504600 | 5421.41 | -16.03 | -0.29 | 5437.4399 | 5522.7 | 5406.66 | 0 |
| 1740418200 | 5437.4399 | 22.07 | 0.41 | 5415.37 | 5452.45 | 5409.93 | 0 |
| 1740159000 | 5415.37 | 21.64 | 0.40 | 5393.7299 | 5419.11 | 5361.29 | 0 |
| 1740072600 | 5393.7299 | -66.41 | -1.22 | 5460.14 | 5479.09 | 5369.26 | 0 |
| 1739986200 | 5460.14 | -52.12 | -0.95 | 5512.26 | 5529.86 | 5426.84 | 0 |
| 1739899800 | 5512.26 | -16.78 | -0.30 | 5529.04 | 5535.04 | 5445.81 | 0 |
| 1739813400 | 5529.04 | 27.53 | 0.50 | 5501.51 | 5538.74 | 5481.1 | 0 |
| 1739554200 | 5501.51 | -201.48 | -3.53 | 5702.99 | 5702.99 | 5489.03 | 0 |
| 1739467800 | 5702.99 | 13.81 | 0.24 | 5689.18 | 5753.68 | 5682.3 | 0 |
| 1739381400 | 5689.18 | 16.67 | 0.29 | 5672.51 | 5698.76 | 5633.29 | 0 |
| 1739295000 | 5672.51 | 36.29 | 0.64 | 5636.22 | 5690.82 | 5636.22 | 0 |
| 1739208600 | 5636.22 | 38 | 0.68 | 5598.22 | 5649.86 | 5598.22 | 0 |
| 1738949400 | 5598.22 | 38.16 | 0.69 | 5560.06 | 5618.4799 | 5533.81 | 0 |
| 1738863000 | 5560.06 | -52.34 | -0.93 | 5612.4 | 5651.15 | 5547.08 | 0 |
| 1738776600 | 5612.4 | 21.8 | 0.39 | 5590.6 | 5612.4 | 5544.92 | 0 |
| 1738690200 | 5590.6 | -42.94 | -0.76 | 5633.54 | 5635.83 | 5551.65 | 0 |
| 1738603800 | 5633.54 | -1.15 | -0.02 | 5634.6899 | 5654.28 | 5567.76 | 0 |
| 1738344600 | 5634.6899 | -24.11 | -0.43 | 5658.8 | 5682.39 | 5634.6899 | 0 |
| 1738258200 | 5658.8 | 7.39 | 0.13 | 5651.41 | 5682.35 | 5628.41 | 0 |
| 1738171800 | 5651.41 | 47.74 | 0.85 | 5603.67 | 5653.31 | 5545.8 | 0 |
| 1738085400 | 5603.67 | 30.96 | 0.56 | 5572.71 | 5631.81 | 5557.85 | 0 |
| 1737999000 | 5572.71 | 24.98 | 0.45 | 5547.7299 | 5605.25 | 5527.42 | 0 |
| 1737739800 | 5547.7299 | -5.59 | -0.10 | 5553.32 | 5584.67 | 5531.56 | 0 |
| 1737653400 | 5553.32 | 181.23 | 3.37 | 5372.09 | 5562.12 | 5372.09 | 0 |
| 1737567000 | 5372.09 | -22.34 | -0.41 | 5394.43 | 5427.16 | 5357.79 | 0 |
| 1737480600 | 5394.43 | -23.12 | -0.43 | 5417.55 | 5417.55 | 5377.08 | 0 |
| 1737394200 | 5417.55 | -10.92 | -0.20 | 5428.47 | 5458.6 | 5414.36 | 0 |
| 1737135000 | 5428.47 | 68.63 | 1.28 | 5359.84 | 5469.2299 | 5359.84 | 0 |
| 1737048600 | 5359.84 | 47.47 | 0.89 | 5312.37 | 5359.84 | 5294.3 | 0 |
| 1736962200 | 5312.37 | 94.2 | 1.81 | 5218.17 | 5312.37 | 5218.17 | 0 |
| 1736875800 | 5218.17 | 20.46 | 0.39 | 5197.71 | 5257.9 | 5194.64 | 0 |
| 1736789400 | 5197.71 | -79.93 | -1.51 | 5256.35 | 5274.85 | 5197.71 | 0 |
| 1736530200 | 5277.64 | 24.33 | 0.46 | 5253.31 | 5281.8 | 5240.2299 | 0 |
| 1736443800 | 5253.31 | 53.79 | 1.03 | 5199.52 | 5258.83 | 5186.67 | 0 |
| 1736357400 | 5199.52 | 10 | 0.19 | 5189.52 | 5219.22 | 5147.79 | 0 |
| 1736271000 | 5189.52 | -18.4 | -0.35 | 5207.92 | 5220.03 | 5146.11 | 0 |
| 1736184600 | 5207.92 | 99.4 | 1.95 | 5108.52 | 5207.92 | 5108.52 | 0 |
| 1735925400 | 5108.52 | 3.67 | 0.07 | 5104.85 | 5122.89 | 5068.34 | 0 |
| 1735839000 | 5104.85 | -33.54 | -0.65 | 5138.39 | 5149.4399 | 5076.11 | 0 |
| 1735666200 | 5138.39 | 0 | 0.00 | 5138.39 | 5138.39 | 5138.39 | 0 |
| 1735579800 | 5138.39 | 0.06 | 0.00 | 5138.33 | 5150.86 | 5111.96 | 0 |
| 1735320600 | 5138.33 | 36.27 | 0.71 | 5102.06 | 5138.33 | 5085.38 | 0 |
| 1735061400 | 5102.06 | 0 | 0.00 | 5102.06 | 5102.06 | 5102.06 | 0 |
| 1734975000 | 5102.06 | 8.07 | 0.16 | 5093.99 | 5152.58 | 5065.2299 | 0 |
| 1734715800 | 5093.99 | -26.91 | -0.53 | 5120.9 | 5120.9 | 5021.49 | 0 |
| 1734629400 | 5120.9 | -119.1 | -2.27 | 5240 | 5240 | 5120.9 | 0 |
| 1734543000 | 5240 | 11.16 | 0.21 | 5228.84 | 5275.04 | 5211.34 | 0 |
| 1734456600 | 5228.84 | -95.33 | -1.79 | 5324.17 | 5324.17 | 5219.95 | 0 |
| 1734370200 | 5324.17 | 21.09 | 0.40 | 5303.08 | 5334.96 | 5284.97 | 0 |
| 1734111000 | 5303.08 | -4.99 | -0.09 | 5308.07 | 5322.5 | 5273.92 | 0 |
| 1734024600 | 5308.07 | 10.63 | 0.20 | 5297.4399 | 5348.36 | 5278.45 | 0 |
| 1733938200 | 5297.4399 | 66.47 | 1.27 | 5230.97 | 5309.88 | 5230.97 | 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
