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 | -12.82 | -1.32516047673 | 967.43 | 973.82 | 952.07 | 0 | 0 | IX |
| 4 | -21.57 | -2.20963346924 | 976.18 | 976.18 | 937.26 | 0 | 0 | IX |
| 12 | 6.42 | 0.677079488288 | 948.19 | 995.76 | 921.16 | 0 | 0 | IX |
| 26 | 93.76 | 10.8915606668 | 860.85 | 995.76 | 823.96 | 0 | 0 | IX |
| 52 | 157.02 | 19.6868065046 | 797.59 | 995.76 | 783.88 | 0 | 0 | IX |
| 156 | 147.67 | 18.2999975215 | 806.94 | 995.76 | 674.02 | 0 | 0 | IX |
| 260 | 315.99 | 49.4801290282 | 638.62 | 995.76 | 425.42 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 954.7 | -13.42 | -1.39 | 968.14 | 968.14 | 952.07 | 0 |
| 1736443800 | 968.12 | 5.49 | 0.57 | 968.09 | 969.74 | 966.41 | 0 |
| 1736357400 | 962.63 | -1.77 | -0.18 | 961.93 | 966.83 | 959.98 | 0 |
| 1736271000 | 964.4 | -6.38 | -0.66 | 965.14 | 972.46 | 964.04 | 0 |
| 1736184600 | 970.78 | 5.67 | 0.59 | 967.43 | 973.82 | 967.19 | 0 |
| 1735925400 | 965.11 | 4.86 | 0.51 | 960.35 | 966.59 | 960.35 | 0 |
| 1735839000 | 960.25 | 7.01 | 0.74 | 954.79 | 965.18 | 954.79 | 0 |
| 1735666200 | 953.24 | 1.42 | 0.15 | 951.33 | 955.74 | 951.33 | 0 |
| 1735579800 | 951.82 | -3.99 | -0.42 | 957.95 | 957.95 | 946.21 | 0 |
| 1735320600 | 955.81 | -2.98 | -0.31 | 960.13 | 960.81 | 954.38 | 0 |
| 1735061400 | 958.79 | 5.95 | 0.62 | 956.21 | 959.23 | 952.86 | 0 |
| 1734975000 | 952.84 | -1.28 | -0.13 | 950.56 | 953.17 | 946.96 | 0 |
| 1734715800 | 954.12 | 9.75 | 1.03 | 944.05 | 954.43 | 937.26 | 0 |
| 1734629400 | 944.37 | -25.99 | -2.68 | 950.08 | 953.58 | 944.28 | 0 |
| 1734543000 | 970.36 | -0.2 | -0.02 | 972.01 | 972.01 | 968.67 | 0 |
| 1734456600 | 970.56 | -1.47 | -0.15 | 971.97 | 972.21 | 967.23 | 0 |
| 1734370200 | 972.03 | -3.81 | -0.39 | 976.18 | 976.18 | 971.73 | 0 |
| 1734111000 | 975.84 | -7.17 | -0.73 | 980.7 | 980.7 | 974.21 | 0 |
| 1734024600 | 983.01 | -4.76 | -0.48 | 990.04 | 990.04 | 981.67 | 0 |
| 1733938200 | 987.77 | 3.07 | 0.31 | 983.13 | 988.98 | 983.13 | 0 |
| 1733851800 | 984.7 | -5.94 | -0.60 | 987.35 | 987.71 | 984.06 | 0 |
| 1733765400 | 990.64 | -2.1 | -0.21 | 990.82 | 995.04 | 989.08 | 0 |
| 1733506200 | 992.74 | 3.33 | 0.34 | 988.88 | 995.76 | 988.88 | 0 |
| 1733419800 | 989.41 | 1.32 | 0.13 | 987.83 | 989.56 | 984.7 | 0 |
| 1733333400 | 988.09 | -0.08 | -0.01 | 988.03 | 992.95 | 988 | 0 |
| 1733247000 | 988.17 | 2.39 | 0.24 | 988.64 | 991.77 | 986.25 | 0 |
| 1733160600 | 985.78 | -3.51 | -0.35 | 989.88 | 992.86 | 984.22 | 0 |
| 1732901400 | 989.29 | 1.91 | 0.19 | 986 | 990.44 | 985.42 | 0 |
| 1732815000 | 987.38 | 5.11 | 0.52 | 984.4 | 987.75 | 984.4 | 0 |
| 1732728600 | 982.27 | 3.51 | 0.36 | 980.89 | 984.92 | 979.58 | 0 |
| 1732642200 | 978.76 | -1.3 | -0.13 | 978.9 | 980.77 | 974.72 | 0 |
| 1732555800 | 980.06 | -1.45 | -0.15 | 981.04 | 985.29 | 979.52 | 0 |
| 1732296600 | 981.51 | 6.71 | 0.69 | 978.52 | 982.47 | 977.21 | 0 |
| 1732210200 | 974.8 | 13.47 | 1.40 | 964.52 | 974.88 | 964.03 | 0 |
| 1732123800 | 961.33 | -1.14 | -0.12 | 964.03 | 965.27 | 959.88 | 0 |
| 1732037400 | 962.47 | -2.21 | -0.23 | 963.46 | 963.46 | 955.22 | 0 |
| 1731951000 | 964.68 | 4.69 | 0.49 | 962.22 | 967.28 | 962.22 | 0 |
| 1731691800 | 959.99 | -8.28 | -0.86 | 969.19 | 969.19 | 959.99 | 0 |
| 1731605400 | 968.27 | 3.29 | 0.34 | 966.96 | 973.34 | 966.96 | 0 |
| 1731519000 | 964.98 | 2.16 | 0.22 | 962.59 | 965.9 | 960.77 | 0 |
| 1731432600 | 962.82 | 5.17 | 0.54 | 954.77 | 966.94 | 954.77 | 0 |
| 1731346200 | 957.65 | 9.71 | 1.02 | 950.76 | 958.5 | 950.76 | 0 |
| 1731087000 | 947.94 | -2.96 | -0.31 | 952.96 | 952.96 | 947.38 | 0 |
| 1731000600 | 950.9 | 10.89 | 1.16 | 945.67 | 952.17 | 945.56 | 0 |
| 1730914200 | 940.01 | 6.44 | 0.69 | 933.96 | 940.8 | 933 | 0 |
| 1730827800 | 933.57 | 6.01 | 0.65 | 928.77 | 933.72 | 927.55 | 0 |
| 1730741400 | 927.56 | -1.01 | -0.11 | 927.96 | 932.02 | 924.52 | 0 |
| 1730482200 | 928.57 | 4.91 | 0.53 | 923.3 | 931.75 | 923.3 | 0 |
| 1730395800 | 923.66 | -12.84 | -1.37 | 936.21 | 936.21 | 921.16 | 0 |
| 1730309400 | 936.5 | 0.97 | 0.10 | 938.47 | 938.84 | 933.38 | 0 |
| 1730223000 | 935.53 | -3.87 | -0.41 | 938.66 | 940.1 | 935.31 | 0 |
| 1730136600 | 939.4 | 3.84 | 0.41 | 933.25 | 939.45 | 930.92 | 0 |
| 1729873800 | 935.56 | 3.46 | 0.37 | 936.79 | 938.95 | 933.97 | 0 |
| 1729787400 | 932.1 | -5.95 | -0.63 | 938.73 | 938.86 | 930.61 | 0 |
| 1729701000 | 938.05 | -2.09 | -0.22 | 943.49 | 943.49 | 938.01 | 0 |
| 1729614600 | 940.14 | -4.03 | -0.43 | 944.01 | 944.01 | 937.58 | 0 |
| 1729528200 | 944.17 | -4.36 | -0.46 | 948.19 | 951.84 | 943.69 | 0 |
| 1729269000 | 948.53 | 5.55 | 0.59 | 943.89 | 948.91 | 943.29 | 0 |
| 1729182600 | 942.98 | 6.66 | 0.71 | 938.47 | 944.59 | 938.47 | 0 |
| 1729096200 | 936.32 | 1.81 | 0.19 | 933.76 | 938.47 | 933.76 | 0 |
| 1729009800 | 934.51 | -0.84 | -0.09 | 935.35 | 935.35 | 931.05 | 0 |
| 1728923400 | 935.35 | -0.82 | -0.09 | 935.35 | 935.35 | 935.35 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
