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 | 91.22 | 0.428527269874 | 21286.86 | 21542.86 | 21143.32 | 0 | 0 | IX |
| 4 | 124 | 0.583417395625 | 21254.08 | 21622.37 | 20282.29 | 0 | 0 | IX |
| 12 | -96.15 | -0.447745972731 | 21474.23 | 22189.25 | 20282.29 | 0 | 0 | IX |
| 26 | -1119.73 | -4.97706221183 | 22497.81 | 22918.2 | 20282.29 | 0 | 0 | IX |
| 52 | 1239.66 | 6.15569642504 | 20138.42 | 22918.2 | 19510.06 | 0 | 0 | IX |
| 156 | -1382.59 | -6.07446968828 | 22760.67 | 23267.02 | 16561.59 | 0 | 0 | IX |
| 260 | -1207.35 | -5.34570295983 | 22585.43 | 25605.58 | 12654.32 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 21194.3 | -97.83 | -0.46 | 21292.13 | 21293.03 | 21143.32 | 0 |
| 1737739800 | 21292.13 | -21.24 | -0.10 | 21313.37 | 21526.78 | 21253.37 | 0 |
| 1737653400 | 21313.37 | -62.63 | -0.29 | 21376 | 21410.93 | 21199.91 | 0 |
| 1737567000 | 21376 | -50.86 | -0.24 | 21426.86 | 21542.86 | 21363.71 | 0 |
| 1737480600 | 21426.86 | 140 | 0.66 | 21286.86 | 21426.86 | 21281.15 | 0 |
| 1737394200 | 21286.86 | -112.78 | -0.53 | 21399.64 | 21447.29 | 21235.59 | 0 |
| 1737135000 | 21399.64 | 128.37 | 0.60 | 21271.27 | 21429.7 | 21213.47 | 0 |
| 1737048600 | 21271.27 | 222.8 | 1.06 | 21048.47 | 21271.27 | 21042.33 | 0 |
| 1736962200 | 21048.47 | 688.15 | 3.38 | 20360.32 | 21048.47 | 20360.32 | 0 |
| 1736875800 | 20360.32 | 32.97 | 0.16 | 20327.35 | 20524.53 | 20325.53 | 0 |
| 1736789400 | 20327.35 | -48.18 | -0.24 | 20341.2 | 20362.2 | 20282.29 | 0 |
| 1736530200 | 20375.53 | -324.78 | -1.57 | 20700.31 | 20737.41 | 20375.53 | 0 |
| 1736443800 | 20700.31 | 43.46 | 0.21 | 20656.85 | 20715.53 | 20360.86 | 0 |
| 1736357400 | 20656.85 | -478.04 | -2.26 | 21134.89 | 21204.89 | 20644.35 | 0 |
| 1736271000 | 21134.89 | -293.16 | -1.37 | 21428.05 | 21436.56 | 21094.97 | 0 |
| 1736184600 | 21428.05 | 40.98 | 0.19 | 21387.07 | 21622.37 | 21362.08 | 0 |
| 1735925400 | 21387.07 | -77.4 | -0.36 | 21464.47 | 21472.12 | 21371.24 | 0 |
| 1735839000 | 21464.47 | -38.99 | -0.18 | 21503.46 | 21569.8 | 21386.57 | 0 |
| 1735666200 | 21503.46 | 249.38 | 1.17 | 21254.08 | 21515.44 | 21249.97 | 0 |
| 1735579800 | 21254.08 | -95.38 | -0.45 | 21349.46 | 21354.03 | 21164.03 | 0 |
| 1735320600 | 21349.46 | -112.32 | -0.52 | 21461.78 | 21468.95 | 21316.17 | 0 |
| 1735061400 | 21461.78 | 165.93 | 0.78 | 21295.85 | 21461.78 | 21291.37 | 0 |
| 1734975000 | 21295.85 | -68.14 | -0.32 | 21363.99 | 21363.99 | 21259.34 | 0 |
| 1734715800 | 21363.99 | 19.5 | 0.09 | 21344.49 | 21375.08 | 21146.87 | 0 |
| 1734629400 | 21344.49 | -192.63 | -0.89 | 21537.12 | 21537.12 | 21238.42 | 0 |
| 1734543000 | 21537.12 | 62.59 | 0.29 | 21474.53 | 21607.73 | 21474.53 | 0 |
| 1734456600 | 21474.53 | -311.16 | -1.43 | 21785.69 | 21785.69 | 21474.53 | 0 |
| 1734370200 | 21785.69 | -83.55 | -0.38 | 21869.24 | 21869.87 | 21728.06 | 0 |
| 1734111000 | 21869.24 | -72.3 | -0.33 | 21941.54 | 22031.96 | 21849.62 | 0 |
| 1734024600 | 21941.54 | -81.45 | -0.37 | 22022.99 | 22050.44 | 21938.42 | 0 |
| 1733938200 | 22022.99 | 34.69 | 0.16 | 21988.3 | 22078.06 | 21894.31 | 0 |
| 1733851800 | 21988.3 | -87.61 | -0.40 | 22075.91 | 22075.91 | 21925.25 | 0 |
| 1733765400 | 22075.91 | -11.83 | -0.05 | 22087.74 | 22189.25 | 22036.11 | 0 |
| 1733506200 | 22087.74 | 72.99 | 0.33 | 22014.75 | 22159.54 | 21992.3 | 0 |
| 1733419800 | 22014.75 | -30.93 | -0.14 | 22045.68 | 22112.23 | 21966.93 | 0 |
| 1733333400 | 22045.68 | 134.99 | 0.62 | 21910.69 | 22068.79 | 21909.77 | 0 |
| 1733247000 | 21910.69 | 157.44 | 0.72 | 21753.25 | 21941.85 | 21753.25 | 0 |
| 1733160600 | 21753.25 | -21.91 | -0.10 | 21775.16 | 21855.98 | 21693.35 | 0 |
| 1732901400 | 21775.16 | -6.75 | -0.03 | 21781.91 | 21850.98 | 21701.71 | 0 |
| 1732815000 | 21781.91 | 222.05 | 1.03 | 21559.86 | 21827.57 | 21559.86 | 0 |
| 1732728600 | 21559.86 | 70.67 | 0.33 | 21489.19 | 21613.68 | 21469.24 | 0 |
| 1732642200 | 21489.19 | -225.42 | -1.04 | 21714.61 | 21721.09 | 21483.69 | 0 |
| 1732555800 | 21714.61 | 171.71 | 0.80 | 21542.9 | 21749.33 | 21522.27 | 0 |
| 1732296600 | 21542.9 | 312.72 | 1.47 | 21230.18 | 21584.28 | 21187.92 | 0 |
| 1732210200 | 21230.18 | 99.6 | 0.47 | 21130.58 | 21230.18 | 21010.54 | 0 |
| 1732123800 | 21130.58 | -238.98 | -1.12 | 21369.56 | 21453.88 | 21097.58 | 0 |
| 1732037400 | 21369.56 | 27.67 | 0.13 | 21341.89 | 21442.55 | 21170.96 | 0 |
| 1731951000 | 21341.89 | -74.73 | -0.35 | 21416.62 | 21510.74 | 21256.47 | 0 |
| 1731691800 | 21416.62 | -17.8 | -0.08 | 21434.42 | 21533.34 | 21334.62 | 0 |
| 1731605400 | 21434.42 | 239.49 | 1.13 | 21194.93 | 21434.42 | 21193.9 | 0 |
| 1731519000 | 21194.93 | -91.81 | -0.43 | 21286.74 | 21414.74 | 21122.18 | 0 |
| 1731432600 | 21286.74 | -369.14 | -1.70 | 21655.88 | 21662.19 | 21286.74 | 0 |
| 1731346200 | 21655.88 | 228.63 | 1.07 | 21427.25 | 21773.66 | 21426.88 | 0 |
| 1731087000 | 21427.25 | -179.43 | -0.83 | 21606.68 | 21632.29 | 21400.75 | 0 |
| 1731000600 | 21606.68 | 181.81 | 0.85 | 21424.87 | 21624.18 | 21424.87 | 0 |
| 1730914200 | 21424.87 | 20.11 | 0.09 | 21404.76 | 21859.79 | 21345.23 | 0 |
| 1730827800 | 21404.76 | -69.47 | -0.32 | 21474.23 | 21606.7 | 21404.76 | 0 |
| 1730741400 | 21474.23 | -42.86 | -0.20 | 21517.09 | 21637.35 | 21450.46 | 0 |
| 1730482200 | 21517.09 | 124.01 | 0.58 | 21393.08 | 21580.15 | 21377.78 | 0 |
| 1730395800 | 21393.08 | -375.18 | -1.72 | 21768.26 | 21769.35 | 21287.94 | 0 |
| 1730309400 | 21768.26 | 74.91 | 0.35 | 21693.35 | 22128.81 | 21618.38 | 0 |
| 1730223000 | 21693.35 | -241.71 | -1.10 | 21935.06 | 21970.31 | 21616.93 | 0 |
| 1730136600 | 21935.06 | 60.35 | 0.28 | 21874.71 | 22028.52 | 21838.74 | 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
