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 | 61.3 | 1.64768557966 | 3720.37 | 3786.28 | 3683.7 | 0 | 0 | IX |
| 4 | -20.55 | -0.540473723246 | 3802.22 | 3827 | 3653.16 | 0 | 0 | IX |
| 12 | 193.79 | 5.40123972931 | 3587.88 | 3837.37 | 3564.09 | 0 | 0 | IX |
| 26 | -133.96 | -3.42116083491 | 3915.63 | 3933.2 | 3519.11 | 0 | 0 | IX |
| 52 | 0.91 | 0.024069234757 | 3780.76 | 4089.98 | 3519.11 | 0 | 0 | IX |
| 156 | -653.19 | -14.7285370902 | 4434.86 | 5400.09 | 3328.61 | 0 | 0 | IX |
| 260 | -1705.28 | -31.0788325026 | 5486.95 | 5561.21 | 2545.02 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3763.8 | -3.68 | -0.10 | 3786.28 | 3786.28 | 3745.18 | 0 |
| 1735839000 | 3767.48 | 66.56 | 1.80 | 3700.92 | 3782.24 | 3700.92 | 0 |
| 1735666200 | 3700.92 | 2.82 | 0.08 | 3700.92 | 3700.92 | 3700.92 | 0 |
| 1735579800 | 3698.1 | -10.85 | -0.29 | 3688.97 | 3704.41 | 3683.7 | 0 |
| 1735320600 | 3708.95 | 2.24 | 0.06 | 3720.37 | 3729.43 | 3698.42 | 0 |
| 1735061400 | 3706.71 | -10.5 | -0.28 | 3749.71 | 3749.71 | 3697.24 | 0 |
| 1734975000 | 3717.21 | 12.84 | 0.35 | 3676.75 | 3720.11 | 3660.67 | 0 |
| 1734715800 | 3704.37 | 30.81 | 0.84 | 3679.41 | 3714.8 | 3653.16 | 0 |
| 1734629400 | 3673.56 | -35.88 | -0.97 | 3661.5 | 3707.75 | 3661.5 | 0 |
| 1734543000 | 3709.44 | -15.48 | -0.42 | 3711.16 | 3746.35 | 3703.95 | 0 |
| 1734456600 | 3724.92 | -37.43 | -0.99 | 3729.1 | 3729.1 | 3693.57 | 0 |
| 1734370200 | 3762.35 | -17.3 | -0.46 | 3776.12 | 3776.12 | 3754.99 | 0 |
| 1734111000 | 3779.65 | -14.43 | -0.38 | 3799.15 | 3805.56 | 3773.04 | 0 |
| 1734024600 | 3794.08 | -23.37 | -0.61 | 3802.13 | 3802.13 | 3774.5 | 0 |
| 1733938200 | 3817.45 | 13.3 | 0.35 | 3806.17 | 3827 | 3781.92 | 0 |
| 1733851800 | 3804.15 | 12.02 | 0.32 | 3779.61 | 3823.19 | 3775.04 | 0 |
| 1733765400 | 3792.13 | 35.97 | 0.96 | 3750.06 | 3804.81 | 3750.06 | 0 |
| 1733506200 | 3756.16 | -19.78 | -0.52 | 3802.22 | 3802.22 | 3756.16 | 0 |
| 1733419800 | 3775.94 | 9.45 | 0.25 | 3748.46 | 3788.81 | 3748.46 | 0 |
| 1733333400 | 3766.49 | -21.15 | -0.56 | 3779.75 | 3797.51 | 3760.47 | 0 |
| 1733247000 | 3787.64 | 21.05 | 0.56 | 3805.37 | 3827.29 | 3784.67 | 0 |
| 1733160600 | 3766.59 | -8.79 | -0.23 | 3774.11 | 3798.65 | 3763.86 | 0 |
| 1732901400 | 3775.38 | -16.3 | -0.43 | 3788.62 | 3791.88 | 3765.75 | 0 |
| 1732815000 | 3791.68 | 14.81 | 0.39 | 3792.03 | 3795.08 | 3777.52 | 0 |
| 1732728600 | 3776.87 | -1.35 | -0.04 | 3761.19 | 3788.77 | 3761.19 | 0 |
| 1732642200 | 3778.22 | -17.23 | -0.45 | 3820.67 | 3837.37 | 3774.23 | 0 |
| 1732555800 | 3795.45 | -9.59 | -0.25 | 3789.24 | 3830.59 | 3784.09 | 0 |
| 1732296600 | 3805.04 | 21.74 | 0.57 | 3788.11 | 3815.46 | 3773.45 | 0 |
| 1732210200 | 3783.3 | 36.68 | 0.98 | 3757.14 | 3806.29 | 3757.14 | 0 |
| 1732123800 | 3746.62 | 36.11 | 0.97 | 3722.31 | 3746.87 | 3717.74 | 0 |
| 1732037400 | 3710.51 | 12.01 | 0.32 | 3718.12 | 3718.12 | 3686.03 | 0 |
| 1731951000 | 3698.5 | 52.16 | 1.43 | 3660.77 | 3707.14 | 3653.7 | 0 |
| 1731691800 | 3646.34 | -6.55 | -0.18 | 3662.06 | 3682.7 | 3646.34 | 0 |
| 1731605400 | 3652.89 | 51.02 | 1.42 | 3595.41 | 3660.31 | 3595.41 | 0 |
| 1731519000 | 3601.87 | -13.4 | -0.37 | 3625.23 | 3642.62 | 3590.4 | 0 |
| 1731432600 | 3615.27 | 20.38 | 0.57 | 3594.89 | 3624.14 | 3594.89 | 0 |
| 1731346200 | 3594.89 | -8.54 | -0.24 | 3594.89 | 3594.89 | 3594.89 | 0 |
| 1731087000 | 3603.43 | -60.08 | -1.64 | 3671.6 | 3671.6 | 3597.68 | 0 |
| 1731000600 | 3663.51 | 7.9 | 0.22 | 3711.32 | 3711.32 | 3647.27 | 0 |
| 1730914200 | 3655.61 | -21.5 | -0.58 | 3652.06 | 3670.3 | 3629.7 | 0 |
| 1730827800 | 3677.11 | 28.08 | 0.77 | 3649.03 | 3689.89 | 3649.03 | 0 |
| 1730741400 | 3649.03 | -28.11 | -0.76 | 3649.03 | 3649.03 | 3649.03 | 0 |
| 1730482200 | 3677.14 | -5.06 | -0.14 | 3681.32 | 3707.77 | 3677.14 | 0 |
| 1730395800 | 3682.2 | -36.67 | -0.99 | 3712.78 | 3712.78 | 3678.14 | 0 |
| 1730309400 | 3718.87 | 79.83 | 2.19 | 3642.67 | 3731.12 | 3642.67 | 0 |
| 1730223000 | 3639.04 | -2.02 | -0.06 | 3656.45 | 3656.97 | 3632.17 | 0 |
| 1730136600 | 3641.06 | 3.67 | 0.10 | 3623.53 | 3657.69 | 3609.05 | 0 |
| 1729873800 | 3637.39 | 47.62 | 1.33 | 3639.44 | 3656.87 | 3626.09 | 0 |
| 1729787400 | 3589.77 | 8.2 | 0.23 | 3564.09 | 3589.77 | 3564.09 | 0 |
| 1729701000 | 3581.57 | -85.02 | -2.32 | 3644.52 | 3646.35 | 3578.17 | 0 |
| 1729614600 | 3666.59 | -4.18 | -0.11 | 3690.81 | 3690.81 | 3652.01 | 0 |
| 1729528200 | 3670.77 | 35.74 | 0.98 | 3695.63 | 3708.1 | 3667.15 | 0 |
| 1729269000 | 3635.03 | 26.23 | 0.73 | 3621.78 | 3635.03 | 3604.14 | 0 |
| 1729182600 | 3608.8 | -7.27 | -0.20 | 3605.61 | 3617.46 | 3598.96 | 0 |
| 1729096200 | 3616.07 | 13.66 | 0.38 | 3624.62 | 3637.36 | 3599.26 | 0 |
| 1729009800 | 3602.41 | -35.02 | -0.96 | 3637.43 | 3637.43 | 3597.05 | 0 |
| 1728923400 | 3637.43 | 34.19 | 0.95 | 3637.43 | 3637.43 | 3637.43 | 0 |
| 1728664200 | 3603.24 | 16.4 | 0.46 | 3587.88 | 3603.56 | 3585.21 | 0 |
| 1728577800 | 3586.84 | 7.05 | 0.20 | 3574.46 | 3596.2 | 3574.46 | 0 |
| 1728491400 | 3579.79 | 18.49 | 0.52 | 3563.44 | 3593.69 | 3545.13 | 0 |
| 1728405000 | 3561.3 | -34.69 | -0.96 | 3603 | 3605.42 | 3557.06 | 0 |
| 1728318600 | 3595.99 | 9.33 | 0.26 | 3576.42 | 3602.27 | 3572.82 | 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
