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 | 270.11 | 1.43217160821 | 18860.17 | 19175.26 | 18717.2 | 0 | 0 | IX |
| 4 | 1111.06 | 6.16597166803 | 18019.22 | 19175.26 | 17600.2 | 0 | 0 | IX |
| 12 | 4154.72 | 27.7433364762 | 14975.56 | 19175.26 | 14789.65 | 0 | 0 | IX |
| 26 | 7250.85 | 61.037019453 | 11879.43 | 19175.26 | 11876 | 0 | 0 | IX |
| 52 | 8085.54 | 73.2071556234 | 11044.74 | 19175.26 | 10338.11 | 0 | 0 | IX |
| 156 | 14284.11 | 294.750493689 | 4846.17 | 19175.26 | 4428.02 | 0 | 0 | IX |
| 260 | 15857.04 | 484.444770319 | 3273.24 | 19175.26 | 75.13 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 18807.27 | -128.62 | -0.68 | 18935.89 | 18982.47 | 18807.27 | 0 |
| 1752597000 | 18935.89 | -198.95 | -1.04 | 19134.84 | 19135.61 | 18878 | 0 |
| 1752510600 | 19134.84 | 161.69 | 0.85 | 18973.15 | 19148.76 | 18878.21 | 0 |
| 1752251400 | 18973.15 | 213.15 | 1.14 | 18760 | 18997.24 | 18739.84 | 0 |
| 1752165000 | 18760 | -100.17 | -0.53 | 18860.17 | 18991.59 | 18717.2 | 0 |
| 1752078600 | 18860.17 | 189 | 1.01 | 18671.17 | 18893.23 | 18671.17 | 0 |
| 1751992200 | 18671.17 | -35.44 | -0.19 | 18706.61 | 18840.55 | 18607.39 | 0 |
| 1751905800 | 18706.61 | 78.03 | 0.42 | 18628.58 | 18822.38 | 18546.72 | 0 |
| 1751646600 | 18628.58 | 83.5 | 0.45 | 18545.08 | 18629.9 | 18435.04 | 0 |
| 1751560200 | 18545.08 | 221.01 | 1.21 | 18324.07 | 18545.08 | 18146.69 | 0 |
| 1751473800 | 18324.07 | -33.28 | -0.18 | 18357.35 | 18494.53 | 18081.26 | 0 |
| 1751387400 | 18357.35 | -412.19 | -2.20 | 18769.54 | 18897.22 | 18334.23 | 0 |
| 1751301000 | 18769.54 | 230.76 | 1.24 | 18538.78 | 18927.76 | 18538.78 | 0 |
| 1751041800 | 18538.78 | 125.99 | 0.68 | 18412.79 | 18538.78 | 18225.19 | 0 |
| 1750955400 | 18412.79 | 455.83 | 2.54 | 17956.96 | 18423.83 | 17879.57 | 0 |
| 1750869000 | 17956.96 | 223.89 | 1.26 | 17733.07 | 18082.35 | 17732.79 | 0 |
| 1750782600 | 17733.07 | -73.55 | -0.41 | 17806.62 | 17983.76 | 17600.2 | 0 |
| 1750696200 | 17806.62 | -97.06 | -0.54 | 17903.68 | 17985.79 | 17622.93 | 0 |
| 1750437000 | 17903.68 | -1.03 | -0.01 | 17904.71 | 18092.93 | 17903.68 | 0 |
| 1750350600 | 17904.71 | -114.51 | -0.64 | 18019.22 | 18081.32 | 17904.71 | 0 |
| 1750264200 | 18019.22 | 30.83 | 0.17 | 17988.39 | 18185.38 | 17983.44 | 0 |
| 1750177800 | 17988.39 | 49.07 | 0.27 | 17939.32 | 18050.62 | 17691.07 | 0 |
| 1750091400 | 17939.32 | 127.75 | 0.72 | 17811.57 | 18034.23 | 17802.1 | 0 |
| 1749832200 | 17811.57 | 40.88 | 0.23 | 17770.69 | 17957.07 | 17632.04 | 0 |
| 1749745800 | 17770.69 | -23.9 | -0.13 | 17794.59 | 17871.93 | 17452 | 0 |
| 1749659400 | 17794.59 | 119.7 | 0.68 | 17674.89 | 17877.15 | 17561.59 | 0 |
| 1749573000 | 17674.89 | -298.07 | -1.66 | 17972.96 | 18264.06 | 17674.89 | 0 |
| 1749486600 | 17972.96 | 20.78 | 0.12 | 17952.18 | 17988.87 | 17694.23 | 0 |
| 1749227400 | 17952.18 | -140.17 | -0.77 | 18092.35 | 18212.83 | 17820.08 | 0 |
| 1749141000 | 18092.35 | -50.33 | -0.28 | 18142.68 | 18251.57 | 18018.94 | 0 |
| 1749054600 | 18142.68 | 43.76 | 0.24 | 18098.92 | 18262.63 | 18034.19 | 0 |
| 1748968200 | 18098.92 | 437.85 | 2.48 | 17661.07 | 18111.08 | 17661.07 | 0 |
| 1748881800 | 17661.07 | 141.38 | 0.81 | 17519.69 | 17826.44 | 17359.38 | 0 |
| 1748622600 | 17519.69 | 229.46 | 1.33 | 17425.03 | 17519.69 | 17307.7 | 0 |
| 1748536200 | 17290.23 | -170.19 | -0.97 | 17460.42 | 17654.17 | 17258.04 | 0 |
| 1748449800 | 17460.42 | 108.09 | 0.62 | 17352.33 | 17676.25 | 17352.33 | 0 |
| 1748363400 | 17352.33 | 435.18 | 2.57 | 16917.15 | 17405.74 | 16917.15 | 0 |
| 1748017800 | 16917.15 | -28.91 | -0.17 | 16946.06 | 17187.65 | 16625.79 | 0 |
| 1747931400 | 16946.06 | 241.58 | 1.45 | 16704.48 | 16946.06 | 16654.689 | 0 |
| 1747845000 | 16704.48 | 168.42 | 1.02 | 16536.06 | 16849.3 | 16531.74 | 0 |
| 1747758600 | 16536.06 | 67.89 | 0.41 | 16468.169 | 16595.619 | 16451.22 | 0 |
| 1747672200 | 16468.169 | 147.8 | 0.91 | 16320.37 | 16468.169 | 16126.34 | 0 |
| 1747413000 | 16320.37 | -42.17 | -0.26 | 16362.54 | 16446.22 | 16266.57 | 0 |
| 1747326600 | 16362.54 | 404.98 | 2.54 | 15957.56 | 16362.54 | 15946.17 | 0 |
| 1747240200 | 15957.56 | 52.57 | 0.33 | 15904.99 | 16152.58 | 15820.76 | 0 |
| 1747153800 | 15904.99 | 191.53 | 1.22 | 15713.46 | 15933.16 | 15713.15 | 0 |
| 1747067400 | 15713.46 | -156.31 | -0.98 | 15869.77 | 15873.79 | 15301.17 | 0 |
| 1746808200 | 15869.77 | -238.66 | -1.48 | 16108.43 | 16234.11 | 15800.3 | 0 |
| 1746721800 | 16108.43 | 385.44 | 2.45 | 15722.99 | 16203.6 | 15722.99 | 0 |
| 1746635400 | 15722.99 | -305.59 | -1.91 | 16028.58 | 16033.05 | 15721.91 | 0 |
| 1746549000 | 16028.58 | -44.04 | -0.27 | 16072.62 | 16254.53 | 15823.49 | 0 |
| 1746225900 | 16072.62 | 0 | 0.00 | 15703.33 | 16144.61 | 15703.33 | 0 |
| 1746203400 | 16072.62 | 369.29 | 2.35 | 15703.33 | 16144.61 | 15703.33 | 0 |
| 1746117000 | 15703.33 | 164.82 | 1.06 | 15538.51 | 15829.34 | 15534.74 | 0 |
| 1746030600 | 15538.51 | 37.39 | 0.24 | 15501.12 | 15670.97 | 15339.41 | 0 |
| 1745944200 | 15501.12 | 165.22 | 1.08 | 15335.9 | 15617.1 | 15335.9 | 0 |
| 1745857800 | 15335.9 | -10.58 | -0.07 | 15346.48 | 15468.83 | 15293.78 | 0 |
| 1745598600 | 15346.48 | 255.34 | 1.69 | 15091.14 | 15461.66 | 15091.14 | 0 |
| 1745512200 | 15091.14 | 115.58 | 0.77 | 14975.56 | 15134.37 | 14789.65 | 0 |
| 1745425800 | 14975.56 | 25.03 | 0.17 | 14950.53 | 15098.65 | 14830.92 | 0 |
| 1745339400 | 14950.53 | -25.43 | -0.17 | 14975.96 | 15033.49 | 14758.89 | 0 |
| 1744907400 | 14975.96 | -218.7 | -1.44 | 15194.66 | 15199.19 | 14741.27 | 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
