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 | -24.57 | -0.996204933586 | 2466.36 | 2466.36 | 2381.54 | 0 | 0 | IX |
| 4 | 100.72 | 4.30230621041 | 2341.07 | 2477.75 | 2291.76 | 0 | 0 | IX |
| 12 | -181.65 | -6.92411490257 | 2623.44 | 2625.37 | 2291.76 | 0 | 0 | IX |
| 26 | -242.41 | -9.03099619999 | 2684.2 | 2998.61 | 2291.76 | 0 | 0 | IX |
| 52 | 61.15 | 2.56863700518 | 2380.64 | 2998.61 | 2291.76 | 0 | 0 | IX |
| 156 | -241.45 | -8.99844963552 | 2683.24 | 2998.61 | 1555.38 | 0 | 0 | IX |
| 260 | -0.37 | -0.0151505224883 | 2442.16 | 3059.36 | 114.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 2441.79 | 33.52 | 1.39 | 2408.27 | 2444.08 | 2408.27 | 0 |
| 1738949400 | 2408.27 | -30.41 | -1.25 | 2438.68 | 2453.08 | 2403.4899 | 0 |
| 1738863000 | 2438.68 | 25.19 | 1.04 | 2413.4899 | 2454.35 | 2411.66 | 0 |
| 1738776600 | 2413.4899 | 2.35 | 0.10 | 2411.14 | 2414.8 | 2381.54 | 0 |
| 1738690200 | 2411.14 | -7.94 | -0.33 | 2419.08 | 2429.46 | 2396.75 | 0 |
| 1738603800 | 2419.08 | -47.28 | -1.92 | 2466.36 | 2466.36 | 2399.07 | 0 |
| 1738344600 | 2466.36 | 23 | 0.94 | 2443.36 | 2477.75 | 2443.36 | 0 |
| 1738258200 | 2443.36 | 33.05 | 1.37 | 2410.31 | 2452.6 | 2397.92 | 0 |
| 1738171800 | 2410.31 | 20.66 | 0.86 | 2389.65 | 2422.76 | 2389.65 | 0 |
| 1738085400 | 2389.65 | 53.52 | 2.29 | 2336.13 | 2403.89 | 2335.61 | 0 |
| 1737999000 | 2336.13 | -7.23 | -0.31 | 2343.36 | 2353.34 | 2331.78 | 0 |
| 1737739800 | 2343.36 | -19.29 | -0.82 | 2362.65 | 2381.8 | 2337.02 | 0 |
| 1737653400 | 2362.65 | -28.89 | -1.21 | 2391.54 | 2391.73 | 2349.46 | 0 |
| 1737567000 | 2391.54 | -0.84 | -0.04 | 2392.38 | 2407.28 | 2385.7399 | 0 |
| 1737480600 | 2392.38 | 5 | 0.21 | 2387.38 | 2399.4899 | 2382.44 | 0 |
| 1737394200 | 2387.38 | 7.34 | 0.31 | 2380.04 | 2398.8 | 2374.21 | 0 |
| 1737135000 | 2380.04 | 13.99 | 0.59 | 2366.05 | 2388.01 | 2366.05 | 0 |
| 1737048600 | 2366.05 | -5.57 | -0.23 | 2371.62 | 2386.7199 | 2347.12 | 0 |
| 1736962200 | 2371.62 | 79.86 | 3.48 | 2291.76 | 2376.52 | 2291.76 | 0 |
| 1736875800 | 2291.76 | -44.02 | -1.88 | 2335.78 | 2352.69 | 2291.76 | 0 |
| 1736789400 | 2335.78 | -5.87 | -0.25 | 2341.07 | 2346.03 | 2326.76 | 0 |
| 1736530200 | 2341.65 | -39.27 | -1.65 | 2380.92 | 2387.21 | 2341.65 | 0 |
| 1736443800 | 2380.92 | -30.75 | -1.28 | 2411.67 | 2411.67 | 2339.4899 | 0 |
| 1736357400 | 2411.67 | -64.58 | -2.61 | 2476.25 | 2485.25 | 2400.43 | 0 |
| 1736271000 | 2476.25 | 19.36 | 0.79 | 2456.89 | 2499.93 | 2451.8 | 0 |
| 1736184600 | 2456.89 | 19.12 | 0.78 | 2437.77 | 2490.2 | 2437.77 | 0 |
| 1735925400 | 2437.77 | -20.76 | -0.84 | 2458.53 | 2458.53 | 2434.88 | 0 |
| 1735839000 | 2458.53 | -3.56 | -0.14 | 2462.09 | 2476.75 | 2448.18 | 0 |
| 1735666200 | 2462.09 | 23.93 | 0.98 | 2438.16 | 2465.65 | 2433.08 | 0 |
| 1735579800 | 2438.16 | -17.9 | -0.73 | 2456.06 | 2456.89 | 2429.54 | 0 |
| 1735320600 | 2456.06 | -37.46 | -1.50 | 2493.52 | 2494.88 | 2451.38 | 0 |
| 1735061400 | 2493.52 | 22.96 | 0.93 | 2470.56 | 2506.02 | 2470.56 | 0 |
| 1734975000 | 2470.56 | -16.72 | -0.67 | 2487.28 | 2488.7399 | 2462.7199 | 0 |
| 1734715800 | 2487.28 | 7.64 | 0.31 | 2479.64 | 2490.7 | 2464.89 | 0 |
| 1734629400 | 2479.64 | -27.54 | -1.10 | 2507.18 | 2507.18 | 2468.32 | 0 |
| 1734543000 | 2507.18 | 17.55 | 0.70 | 2489.63 | 2511.9699 | 2485.6 | 0 |
| 1734456600 | 2489.63 | -34.78 | -1.38 | 2524.41 | 2524.41 | 2488.84 | 0 |
| 1734370200 | 2524.41 | -21.17 | -0.83 | 2545.58 | 2546.65 | 2508.7 | 0 |
| 1734111000 | 2545.58 | -0.68 | -0.03 | 2546.26 | 2559 | 2538.66 | 0 |
| 1734024600 | 2546.26 | 6.97 | 0.27 | 2539.29 | 2548.98 | 2535.95 | 0 |
| 1733938200 | 2539.29 | 4.97 | 0.20 | 2534.32 | 2542.12 | 2510.03 | 0 |
| 1733851800 | 2534.32 | -22.97 | -0.90 | 2557.29 | 2558.18 | 2532.9 | 0 |
| 1733765400 | 2557.29 | -14.06 | -0.55 | 2571.35 | 2584.64 | 2554.09 | 0 |
| 1733506200 | 2571.35 | -2.92 | -0.11 | 2574.27 | 2584.51 | 2554.26 | 0 |
| 1733419800 | 2574.27 | -17.97 | -0.69 | 2592.2399 | 2592.2399 | 2559.33 | 0 |
| 1733333400 | 2592.2399 | 20.22 | 0.79 | 2572.02 | 2602.3 | 2572.02 | 0 |
| 1733247000 | 2572.02 | 9.85 | 0.38 | 2562.17 | 2581.83 | 2556.18 | 0 |
| 1733160600 | 2562.17 | 20.32 | 0.80 | 2541.85 | 2571.34 | 2540.87 | 0 |
| 1732901400 | 2541.85 | 14.77 | 0.58 | 2527.08 | 2544.62 | 2522.85 | 0 |
| 1732815000 | 2527.08 | 9.14 | 0.36 | 2517.94 | 2550.94 | 2517.94 | 0 |
| 1732728600 | 2517.94 | -14.81 | -0.58 | 2532.75 | 2537.29 | 2514.28 | 0 |
| 1732642200 | 2532.75 | -24.42 | -0.95 | 2557.17 | 2563.17 | 2528.05 | 0 |
| 1732555800 | 2557.17 | -22.21 | -0.86 | 2579.38 | 2596.28 | 2517.55 | 0 |
| 1732296600 | 2579.38 | 40.94 | 1.61 | 2538.44 | 2595.36 | 2536.96 | 0 |
| 1732210200 | 2538.44 | -3.45 | -0.14 | 2541.89 | 2543.45 | 2492.45 | 0 |
| 1732123800 | 2541.89 | -42.53 | -1.65 | 2584.42 | 2595.69 | 2535.93 | 0 |
| 1732037400 | 2584.42 | 0.59 | 0.02 | 2583.83 | 2597.05 | 2560.69 | 0 |
| 1731951000 | 2583.83 | -39.61 | -1.51 | 2623.44 | 2625.37 | 2578.16 | 0 |
| 1731691800 | 2623.44 | -4.07 | -0.15 | 2627.51 | 2640.26 | 2618.19 | 0 |
| 1731605400 | 2627.51 | 12.69 | 0.49 | 2614.82 | 2630.35 | 2599.89 | 0 |
| 1731519000 | 2614.82 | -10.95 | -0.42 | 2625.77 | 2643.53 | 2602.9699 | 0 |
| 1731432600 | 2625.77 | -26.13 | -0.99 | 2651.9 | 2651.9 | 2621.59 | 0 |
| 1731346200 | 2651.9 | -10.07 | -0.38 | 2661.9699 | 2690.61 | 2651.9 | 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
