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 | 67.94 | 2.00781374676 | 3383.78 | 3451.72 | 3286.7 | 0 | 0 | IX |
| 4 | 139.6 | 4.21482313443 | 3312.12 | 3451.72 | 3242.45 | 0 | 0 | IX |
| 12 | 348.85 | 11.2428171338 | 3102.87 | 3451.72 | 3021.51 | 0 | 0 | IX |
| 26 | 756.64 | 28.0748623417 | 2695.08 | 3451.72 | 2644.51 | 0 | 0 | IX |
| 52 | 929 | 36.8253313883 | 2522.72 | 3451.72 | 2419.27 | 0 | 0 | IX |
| 156 | 1441.83 | 71.7367617133 | 2009.89 | 3451.72 | 1792.87 | 0 | 0 | IX |
| 260 | 3357.5 | 3563.46847803 | 94.22 | 3451.72 | 94.22 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3451.72 | 68.42 | 2.02 | 3387.01 | 3451.72 | 3382.24 | 0 |
| 1738171800 | 3383.3 | 39.17 | 1.17 | 3350.68 | 3384.24 | 3350.68 | 0 |
| 1738085400 | 3344.13 | 14.07 | 0.42 | 3340.2399 | 3386.92 | 3326.15 | 0 |
| 1737999000 | 3330.06 | -21.1 | -0.63 | 3355.51 | 3355.51 | 3286.7 | 0 |
| 1737739800 | 3351.16 | -36.33 | -1.07 | 3383.78 | 3386.89 | 3347.38 | 0 |
| 1737653400 | 3387.49 | -2.27 | -0.07 | 3392.11 | 3402.5 | 3381.42 | 0 |
| 1737567000 | 3389.76 | 43.87 | 1.31 | 3347.28 | 3396.59 | 3347.28 | 0 |
| 1737480600 | 3345.89 | 30.24 | 0.91 | 3316.73 | 3351.57 | 3316.73 | 0 |
| 1737394200 | 3315.65 | -26.44 | -0.79 | 3341.34 | 3355.36 | 3315.65 | 0 |
| 1737135000 | 3342.09 | -15.45 | -0.46 | 3345.61 | 3374.84 | 3342.09 | 0 |
| 1737048600 | 3357.54 | 46.52 | 1.41 | 3302.27 | 3357.54 | 3302.27 | 0 |
| 1736962200 | 3311.02 | 13.56 | 0.41 | 3302.6 | 3330.46 | 3285.31 | 0 |
| 1736875800 | 3297.46 | -8.43 | -0.25 | 3302.53 | 3322.45 | 3288.77 | 0 |
| 1736789400 | 3305.89 | -33.94 | -1.02 | 3314 | 3321.78 | 3290.07 | 0 |
| 1736530200 | 3339.83 | -58.04 | -1.71 | 3397.87 | 3402.89 | 3328.25 | 0 |
| 1736443800 | 3397.87 | 61.1 | 1.83 | 3336.77 | 3397.87 | 3316.76 | 0 |
| 1736357400 | 3336.77 | 36.44 | 1.10 | 3300.33 | 3405.78 | 3300.33 | 0 |
| 1736271000 | 3300.33 | 33.96 | 1.04 | 3266.37 | 3300.33 | 3259.9 | 0 |
| 1736184600 | 3266.37 | -34.54 | -1.05 | 3300.91 | 3307.93 | 3242.45 | 0 |
| 1735925400 | 3300.91 | -11.21 | -0.34 | 3312.12 | 3327.55 | 3290.78 | 0 |
| 1735839000 | 3312.12 | 39.8 | 1.22 | 3272.32 | 3314.58 | 3260.25 | 0 |
| 1735666200 | 3272.32 | 7.22 | 0.22 | 3265.1 | 3276.96 | 3253.58 | 0 |
| 1735579800 | 3265.1 | -13.46 | -0.41 | 3278.56 | 3278.56 | 3251.59 | 0 |
| 1735320600 | 3278.56 | 2.31 | 0.07 | 3276.25 | 3278.56 | 3233.03 | 0 |
| 1735061400 | 3276.25 | 29.82 | 0.92 | 3246.43 | 3280.9899 | 3246.43 | 0 |
| 1734975000 | 3246.43 | -26.62 | -0.81 | 3273.05 | 3279.65 | 3233.4 | 0 |
| 1734715800 | 3273.05 | -45.66 | -1.38 | 3318.71 | 3318.71 | 3244.08 | 0 |
| 1734629400 | 3318.71 | -21.08 | -0.63 | 3339.79 | 3343.9899 | 3294.66 | 0 |
| 1734543000 | 3339.79 | -9.73 | -0.29 | 3349.52 | 3364.36 | 3323.7 | 0 |
| 1734456600 | 3349.52 | 15.06 | 0.45 | 3334.46 | 3379.43 | 3334.46 | 0 |
| 1734370200 | 3334.46 | 50.84 | 1.55 | 3283.62 | 3341.66 | 3272.35 | 0 |
| 1734111000 | 3283.62 | -20.55 | -0.62 | 3304.17 | 3304.17 | 3272.98 | 0 |
| 1734024600 | 3304.17 | 4.34 | 0.13 | 3299.83 | 3317.4899 | 3286.48 | 0 |
| 1733938200 | 3299.83 | 43.29 | 1.33 | 3256.54 | 3299.83 | 3239.27 | 0 |
| 1733851800 | 3256.54 | 10.75 | 0.33 | 3245.79 | 3267.75 | 3234.73 | 0 |
| 1733765400 | 3245.79 | -41.3 | -1.26 | 3287.09 | 3300.76 | 3239.42 | 0 |
| 1733506200 | 3287.09 | -20.62 | -0.62 | 3307.71 | 3307.71 | 3276.35 | 0 |
| 1733419800 | 3307.71 | -1.2 | -0.04 | 3308.91 | 3324.61 | 3294.21 | 0 |
| 1733333400 | 3308.91 | 39.04 | 1.19 | 3269.87 | 3308.91 | 3256.94 | 0 |
| 1733247000 | 3269.87 | 4.88 | 0.15 | 3264.9899 | 3272.06 | 3231.96 | 0 |
| 1733160600 | 3264.9899 | 13.35 | 0.41 | 3251.64 | 3276.9 | 3241.39 | 0 |
| 1732901400 | 3251.64 | 30.48 | 0.95 | 3221.16 | 3253.11 | 3221.16 | 0 |
| 1732815000 | 3221.16 | -10.75 | -0.33 | 3231.91 | 3239.7199 | 3213.59 | 0 |
| 1732728600 | 3231.91 | 13.21 | 0.41 | 3218.7 | 3246.3 | 3207.39 | 0 |
| 1732642200 | 3218.7 | -7.46 | -0.23 | 3226.16 | 3233.69 | 3204.56 | 0 |
| 1732555800 | 3226.16 | 24.1 | 0.75 | 3202.06 | 3229.41 | 3200.88 | 0 |
| 1732296600 | 3202.06 | 33.13 | 1.05 | 3168.93 | 3206.98 | 3164.58 | 0 |
| 1732210200 | 3168.93 | 26.05 | 0.83 | 3142.88 | 3176.07 | 3135.11 | 0 |
| 1732123800 | 3142.88 | 65.14 | 2.12 | 3077.7399 | 3148.57 | 3074.58 | 0 |
| 1732037400 | 3077.7399 | 8.03 | 0.26 | 3069.71 | 3103.61 | 3064.87 | 0 |
| 1731951000 | 3069.71 | 11.71 | 0.38 | 3058 | 3071.91 | 3029.16 | 0 |
| 1731691800 | 3058 | -7.44 | -0.24 | 3065.44 | 3065.44 | 3029.52 | 0 |
| 1731605400 | 3065.44 | -5.47 | -0.18 | 3070.91 | 3087.53 | 3057.89 | 0 |
| 1731519000 | 3070.91 | 15.02 | 0.49 | 3055.89 | 3071.02 | 3021.51 | 0 |
| 1731432600 | 3055.89 | -77.02 | -2.46 | 3132.91 | 3132.91 | 3041.26 | 0 |
| 1731346200 | 3132.91 | 31.68 | 1.02 | 3101.23 | 3136.94 | 3098.59 | 0 |
| 1731087000 | 3101.23 | -1.64 | -0.05 | 3102.87 | 3119.27 | 3080 | 0 |
| 1731000600 | 3102.87 | -25.25 | -0.81 | 3128.12 | 3139.54 | 3099.83 | 0 |
| 1730914200 | 3128.12 | 17.04 | 0.55 | 3111.08 | 3177.89 | 3100.37 | 0 |
| 1730827800 | 3111.08 | 24.52 | 0.79 | 3086.56 | 3128.57 | 3071.12 | 0 |
| 1730741400 | 3086.56 | 8.09 | 0.26 | 3078.4699 | 3104.2 | 3068.04 | 0 |
| 1730482200 | 3078.4699 | 93.06 | 3.12 | 2985.41 | 3081.36 | 2980.39 | 0 |
| 1730395800 | 2985.41 | -42.19 | -1.39 | 3027.6 | 3027.6 | 2968.17 | 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
