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 | 1010.43 | 3.86757545357 | 26125.67 | 27173.32 | 26119.21 | 0 | 0 | IX |
| 4 | 1789.07 | 7.05830229419 | 25347.03 | 27173.32 | 25225.79 | 0 | 0 | IX |
| 12 | 2834.79 | 11.6651736059 | 24301.31 | 27173.32 | 23971.13 | 0 | 0 | IX |
| 26 | 5318.02 | 24.3743720804 | 21818.08 | 27461.62 | 21359.03 | 0 | 0 | IX |
| 52 | 7291.87 | 36.745542659 | 19844.23 | 27461.62 | 18585.83 | 0 | 0 | IX |
| 156 | 2795.1 | 11.4830943675 | 24341 | 27461.62 | 16504.63 | 0 | 0 | IX |
| 260 | -5520.48 | -16.9046483128 | 32656.58 | 44828.47 | 16504.63 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752856200 | 27137.66 | 332.4 | 1.24 | 27043.12 | 27173.32 | 26943.07 | 0 |
| 1752769800 | 26805.26 | 84.79 | 0.32 | 26758.5 | 26905.6 | 26647.62 | 0 |
| 1752683400 | 26720.47 | -70.39 | -0.26 | 26928.06 | 27085.16 | 26705.42 | 0 |
| 1752597000 | 26790.86 | 442.21 | 1.68 | 26422 | 26845.63 | 26241.13 | 0 |
| 1752510600 | 26348.65 | 147.29 | 0.56 | 26197.2 | 26413.66 | 26197.2 | 0 |
| 1752251400 | 26201.36 | 90.07 | 0.34 | 26125.67 | 26596.08 | 26119.21 | 0 |
| 1752165000 | 26111.29 | 153.43 | 0.59 | 25930.78 | 26151.34 | 25912.86 | 0 |
| 1752078600 | 25957.86 | -300.95 | -1.15 | 26167.01 | 26167.75 | 25914.52 | 0 |
| 1751992200 | 26258.81 | 288.03 | 1.11 | 26016.6 | 26287.08 | 25999.76 | 0 |
| 1751905800 | 25970.78 | 14.74 | 0.06 | 25886.83 | 26057.99 | 25753.58 | 0 |
| 1751646600 | 25956.04 | -45.62 | -0.18 | 25865.38 | 26134.72 | 25706.21 | 0 |
| 1751560200 | 26001.66 | -105.12 | -0.40 | 26116.55 | 26135.67 | 25822.43 | 0 |
| 1751473800 | 26106.78 | 68.74 | 0.26 | 26271.06 | 26304.51 | 26052.39 | 0 |
| 1751387400 | 26038.04 | 9.46 | 0.04 | 26035.42 | 26045.51 | 26021.25 | 0 |
| 1751301000 | 26028.58 | -171.83 | -0.66 | 26187.48 | 26187.48 | 25896.26 | 0 |
| 1751041800 | 26200.41 | -91.13 | -0.35 | 26359.37 | 26398.25 | 26108.93 | 0 |
| 1750955400 | 26291.54 | -170.37 | -0.64 | 26339.63 | 26400.68 | 26190.2 | 0 |
| 1750869000 | 26461.91 | 293.63 | 1.12 | 26319.77 | 26517 | 26199.26 | 0 |
| 1750782600 | 26168.28 | 517.3 | 2.02 | 25820.14 | 26185.13 | 25820.14 | 0 |
| 1750696200 | 25650.98 | 130.41 | 0.51 | 25325.69 | 25677.08 | 25225.79 | 0 |
| 1750437000 | 25520.57 | 240.86 | 0.95 | 25347.03 | 25704.59 | 25324.06 | 0 |
| 1750350600 | 25279.71 | -509.1 | -1.97 | 25697.56 | 25713.66 | 25206.47 | 0 |
| 1750264200 | 25788.81 | -247.07 | -0.95 | 25934.92 | 25939.12 | 25691.46 | 0 |
| 1750177800 | 26035.88 | -46.02 | -0.18 | 26169.99 | 26213.55 | 25949.71 | 0 |
| 1750091400 | 26081.9 | 168.82 | 0.65 | 25811.94 | 26120.14 | 25732.98 | 0 |
| 1749832200 | 25913.08 | -233 | -0.89 | 26047.61 | 26180.7 | 25812.8 | 0 |
| 1749745800 | 26146.08 | -237.31 | -0.90 | 26253.62 | 26366.42 | 26104.27 | 0 |
| 1749659400 | 26383.39 | 262.2 | 1.00 | 26205.15 | 26480.89 | 26196.61 | 0 |
| 1749573000 | 26121.19 | -35.95 | -0.14 | 26215.6 | 26275.93 | 25924.71 | 0 |
| 1749486600 | 26157.14 | 410.09 | 1.59 | 25933.98 | 26181.17 | 25884.31 | 0 |
| 1749227400 | 25747.05 | -117.95 | -0.46 | 25889.36 | 25889.36 | 25671.63 | 0 |
| 1749141000 | 25865 | 227.6 | 0.89 | 25820.7 | 25893.72 | 25679.17 | 0 |
| 1749054600 | 25637.4 | 250.74 | 0.99 | 25408.57 | 25699.09 | 25403.87 | 0 |
| 1748968200 | 25386.66 | 374.2 | 1.50 | 25150.57 | 25412.13 | 25150.57 | 0 |
| 1748881800 | 25012.46 | -123.32 | -0.49 | 24930.97 | 25074.31 | 24566.13 | 0 |
| 1748622600 | 25135.78 | -462.29 | -1.81 | 25177.22 | 25177.23 | 25131.99 | 0 |
| 1748536200 | 25598.07 | 351.73 | 1.39 | 25220.34 | 25657.57 | 25167.09 | 0 |
| 1748449800 | 25246.34 | -117.79 | -0.46 | 25418.17 | 25486.97 | 25193.24 | 0 |
| 1748363400 | 25364.13 | -362.57 | -1.41 | 25315.09 | 25509.7 | 25268.67 | 0 |
| 1748017800 | 25726.7 | 23.06 | 0.09 | 25739.81 | 25915.34 | 25606.97 | 0 |
| 1747931400 | 25703.64 | -259.14 | -1.00 | 25894.57 | 25894.57 | 25614.05 | 0 |
| 1747845000 | 25962.78 | 192.49 | 0.75 | 25846.05 | 26090.23 | 25799.18 | 0 |
| 1747758600 | 25770.29 | 275.64 | 1.08 | 25551.1 | 25826.77 | 25515.79 | 0 |
| 1747672200 | 25494.65 | -28.88 | -0.11 | 25370.95 | 25586.45 | 25212.56 | 0 |
| 1747413000 | 25523.53 | -190.84 | -0.74 | 25453.03 | 25598.38 | 25391.21 | 0 |
| 1747326600 | 25714.37 | -239.2 | -0.92 | 26008.02 | 26011.77 | 25656.97 | 0 |
| 1747240200 | 25953.57 | 539.04 | 2.12 | 25603.18 | 25988.79 | 25547.86 | 0 |
| 1747153800 | 25414.53 | -337.86 | -1.31 | 25768.66 | 25768.66 | 25337.01 | 0 |
| 1747067400 | 25752.39 | 810.84 | 3.25 | 25224.82 | 25770.31 | 25063.22 | 0 |
| 1746808200 | 24941.55 | 22.08 | 0.09 | 24994.44 | 25028.03 | 24789.54 | 0 |
| 1746721800 | 24919.47 | 157.52 | 0.64 | 24694.5 | 25095.16 | 24692.65 | 0 |
| 1746635400 | 24761.95 | -147.49 | -0.59 | 25321.14 | 25387.18 | 24761.95 | 0 |
| 1746549000 | 24909.44 | 175.37 | 0.71 | 24753.51 | 24965.43 | 24625.81 | 0 |
| 1746203400 | 24734.07 | 476.65 | 1.96 | 24331.11 | 24752.12 | 24244.68 | 0 |
| 1746117000 | 24257.42 | 0.4 | 0.00 | 24257.42 | 24257.42 | 24257.42 | 0 |
| 1746030600 | 24257.02 | 82 | 0.34 | 24195.12 | 24379.15 | 23971.13 | 0 |
| 1745944200 | 24175.02 | 7.45 | 0.03 | 24247.2 | 24396.91 | 24090.29 | 0 |
| 1745857800 | 24167.57 | -25.92 | -0.11 | 24280.13 | 24280.13 | 24029.45 | 0 |
| 1745598600 | 24193.49 | 92.07 | 0.38 | 24301.31 | 24476.79 | 24147.53 | 0 |
| 1745512200 | 24101.42 | -113.6 | -0.47 | 24211.4 | 24273.88 | 23880.13 | 0 |
| 1745425800 | 24215.02 | 502.68 | 2.12 | 24226.5 | 24300.07 | 23988.58 | 0 |
| 1745339400 | 23712.34 | 249.81 | 1.06 | 23438.02 | 23712.36 | 23312.48 | 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
