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 | 12.1 | 0.577353430959 | 2095.77 | 2121.88 | 2082.66 | 0 | 0 | IX |
| 4 | -24 | -1.12577220937 | 2131.87 | 2160.77 | 1885.75 | 0 | 0 | IX |
| 12 | 186.31 | 9.69576802182 | 1921.56 | 2160.77 | 1859.99 | 0 | 0 | IX |
| 26 | 454.73 | 27.507047195 | 1653.14 | 2160.77 | 1635.12 | 0 | 0 | IX |
| 52 | 522.92 | 32.9928388908 | 1584.95 | 2160.77 | 1536.45 | 0 | 0 | IX |
| 156 | 402.81 | 23.6243885846 | 1705.06 | 2160.77 | 1290.84 | 0 | 0 | IX |
| 260 | 1220.84 | 137.632323597 | 887.03 | 2160.77 | 844.92 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 2107.55 | 6.2 | 0.30 | 2101.35 | 2110.7199 | 2082.66 | 0 |
| 1745425800 | 2101.35 | 8.31 | 0.40 | 2093.04 | 2112.34 | 2092.09 | 0 |
| 1745339400 | 2093.04 | -2.73 | -0.13 | 2095.77 | 2097.53 | 2090.76 | 0 |
| 1744907400 | 2095.77 | 6.16 | 0.29 | 2089.61 | 2098.8 | 2087.57 | 0 |
| 1744821000 | 2089.61 | -5.26 | -0.25 | 2094.87 | 2098.35 | 2082.89 | 0 |
| 1744734600 | 2094.87 | 6.13 | 0.29 | 2088.7399 | 2110.39 | 2084.62 | 0 |
| 1744648200 | 2088.7399 | 30.45 | 1.48 | 2058.29 | 2088.7399 | 2057.62 | 0 |
| 1744389000 | 2058.29 | -25.55 | -1.23 | 2083.84 | 2083.84 | 2025.06 | 0 |
| 1744302600 | 2083.84 | 60.32 | 2.98 | 2023.52 | 2101.15 | 2023.52 | 0 |
| 1744216200 | 2023.52 | 11.06 | 0.55 | 2012.46 | 2027.38 | 1992.62 | 0 |
| 1744129800 | 2012.46 | 62.33 | 3.20 | 1950.13 | 2028.47 | 1950.13 | 0 |
| 1744043400 | 1950.13 | -54.21 | -2.70 | 2004.34 | 2004.34 | 1885.75 | 0 |
| 1743784200 | 2004.34 | -88.01 | -4.21 | 2092.35 | 2092.35 | 1992.54 | 0 |
| 1743697800 | 2092.35 | -39.37 | -1.85 | 2131.7199 | 2131.7199 | 2084.64 | 0 |
| 1743611400 | 2131.7199 | -15.27 | -0.71 | 2146.9899 | 2148.06 | 2115.93 | 0 |
| 1743525000 | 2146.9899 | 18.12 | 0.85 | 2128.87 | 2160.77 | 2128.87 | 0 |
| 1743438600 | 2128.87 | 8.22 | 0.39 | 2120.65 | 2134.09 | 2102.32 | 0 |
| 1743183000 | 2120.65 | -11.22 | -0.53 | 2131.87 | 2136.33 | 2115.7199 | 0 |
| 1743096600 | 2131.87 | 13.65 | 0.64 | 2118.2199 | 2133.75 | 2117.83 | 0 |
| 1743010200 | 2118.2199 | 24.03 | 1.15 | 2094.19 | 2118.79 | 2094.19 | 0 |
| 1742923800 | 2094.19 | 0.46 | 0.02 | 2093.73 | 2094.63 | 2085 | 0 |
| 1742837400 | 2093.73 | 42.62 | 2.08 | 2051.11 | 2098.31 | 2051.11 | 0 |
| 1742578200 | 2051.11 | 9.81 | 0.48 | 2041.3 | 2054.77 | 2031.64 | 0 |
| 1742491800 | 2041.3 | -1.44 | -0.07 | 2042.74 | 2055.06 | 2036.07 | 0 |
| 1742405400 | 2042.74 | -0.66 | -0.03 | 2043.4 | 2046.94 | 2037.3 | 0 |
| 1742319000 | 2043.4 | 10.62 | 0.52 | 2032.78 | 2043.4 | 2032.78 | 0 |
| 1742232600 | 2032.78 | -7.25 | -0.36 | 2040.03 | 2041.03 | 2025.73 | 0 |
| 1741973400 | 2040.03 | 28.03 | 1.39 | 2012 | 2041.1 | 2012 | 0 |
| 1741887000 | 2012 | 21.1 | 1.06 | 1990.9 | 2018.19 | 1990.9 | 0 |
| 1741800600 | 1990.9 | 1.76 | 0.09 | 1989.14 | 2000.77 | 1986.89 | 0 |
| 1741714200 | 1989.14 | 14.57 | 0.74 | 1974.57 | 2006.47 | 1973.79 | 0 |
| 1741627800 | 1974.57 | -14.28 | -0.72 | 1988.85 | 1988.85 | 1964.51 | 0 |
| 1741368600 | 1988.85 | 16.59 | 0.84 | 1972.26 | 1988.85 | 1961.63 | 0 |
| 1741282200 | 1972.26 | 40.86 | 2.12 | 1931.4 | 1972.26 | 1931.4 | 0 |
| 1741195800 | 1931.4 | 8.18 | 0.43 | 1923.22 | 1945.45 | 1923.22 | 0 |
| 1741109400 | 1923.22 | -27.58 | -1.41 | 1950.8 | 1950.8 | 1917.39 | 0 |
| 1741023000 | 1950.8 | 6.88 | 0.35 | 1943.92 | 1952.33 | 1939.44 | 0 |
| 1740763800 | 1943.92 | 2.1 | 0.11 | 1941.82 | 1947.7 | 1928.79 | 0 |
| 1740677400 | 1941.82 | -4.46 | -0.23 | 1946.28 | 1946.33 | 1935.09 | 0 |
| 1740591000 | 1946.28 | 8.11 | 0.42 | 1938.17 | 1952.79 | 1938.17 | 0 |
| 1740504600 | 1938.17 | 4.35 | 0.22 | 1933.82 | 1940.49 | 1931.75 | 0 |
| 1740418200 | 1933.82 | -13.74 | -0.71 | 1947.56 | 1947.74 | 1929.84 | 0 |
| 1740159000 | 1947.56 | -14.78 | -0.75 | 1962.34 | 1962.34 | 1943.94 | 0 |
| 1740072600 | 1962.34 | 10.21 | 0.52 | 1952.13 | 1967.54 | 1950.5 | 0 |
| 1739986200 | 1952.13 | 7.25 | 0.37 | 1944.88 | 1955.19 | 1937.26 | 0 |
| 1739899800 | 1944.88 | 5.03 | 0.26 | 1939.85 | 1944.88 | 1925.75 | 0 |
| 1739813400 | 1939.85 | -3.82 | -0.20 | 1943.67 | 1948.77 | 1935.04 | 0 |
| 1739554200 | 1943.67 | -4.5 | -0.23 | 1948.17 | 1950.72 | 1935.96 | 0 |
| 1739467800 | 1948.17 | 2.19 | 0.11 | 1945.98 | 1954.9 | 1932.12 | 0 |
| 1739381400 | 1945.98 | 4.41 | 0.23 | 1941.57 | 1962.98 | 1928.2 | 0 |
| 1739295000 | 1941.57 | 18.32 | 0.95 | 1923.25 | 1941.57 | 1918.29 | 0 |
| 1739208600 | 1923.25 | 3.5 | 0.18 | 1919.75 | 1927.44 | 1912.46 | 0 |
| 1738949400 | 1919.75 | 9.99 | 0.52 | 1909.76 | 1921.68 | 1906.71 | 0 |
| 1738863000 | 1909.76 | 30.11 | 1.60 | 1879.65 | 1914.57 | 1879.65 | 0 |
| 1738776600 | 1879.65 | -11.19 | -0.59 | 1890.84 | 1892.95 | 1877.11 | 0 |
| 1738690200 | 1890.84 | 22.13 | 1.18 | 1868.71 | 1893.6 | 1868.71 | 0 |
| 1738603800 | 1868.71 | -43.41 | -2.27 | 1912.12 | 1912.12 | 1859.99 | 0 |
| 1738344600 | 1912.12 | -9.44 | -0.49 | 1921.56 | 1931.08 | 1912.12 | 0 |
| 1738258200 | 1921.56 | -4.23 | -0.22 | 1925.79 | 1929.56 | 1912.31 | 0 |
| 1738171800 | 1925.79 | 23.45 | 1.23 | 1902.34 | 1932.05 | 1902.34 | 0 |
| 1738085400 | 1902.34 | 10.94 | 0.58 | 1891.4 | 1903.17 | 1884.75 | 0 |
| 1737999000 | 1891.4 | -22.39 | -1.17 | 1913.79 | 1913.79 | 1881.54 | 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
