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 | -42633.7 | -15.4786685027 | 275435.19 | 280088.62 | 231176.1 | 0 | 0 | IX |
| 4 | -19575.67 | -7.75651409977 | 252377.16 | 280088.62 | 231176.1 | 0 | 0 | IX |
| 12 | -24619.89 | -9.56404242725 | 257421.38 | 280088.62 | 231176.1 | 0 | 0 | IX |
| 26 | -20890.21 | -8.2344869777 | 253691.7 | 280088.62 | 220977.86 | 0 | 0 | IX |
| 52 | 4165.68 | 1.82197180748 | 228635.81 | 287712.16 | 220977.86 | 0 | 0 | IX |
| 156 | 175017.69 | 302.883662895 | 57783.8 | 287712.16 | 57635.88 | 0 | 0 | IX |
| 260 | 207883.63 | 834.275615964 | 24917.86 | 287712.16 | 23979.46 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 252239.86 | -1 | -0.50 | 253517.59 | 260969.7 | 248425.81 | 0 |
| 1742405400 | 253517.59 | -24 | -8.66 | 277561.21 | 277561.21 | 252177.14 | 0 |
| 1742319000 | 277561.21 | -1 | -0.51 | 278991.43 | 279452.17 | 276363.59 | 0 |
| 1742232600 | 278991.43 | 706.47 | 0.25 | 278284.96 | 280088.62 | 277703.63 | 0 |
| 1741973400 | 278284.96 | 2 | 1.03 | 275435.19 | 278904.25 | 275417.21 | 0 |
| 1741887000 | 275435.19 | 3 | 1.37 | 271714.14 | 275918.8 | 271714.14 | 0 |
| 1741800600 | 271714.14 | 3 | 1.37 | 268051.46 | 272672.95 | 268051.46 | 0 |
| 1741714200 | 268051.46 | 586.87 | 0.22 | 267464.59 | 270041.78 | 265829.23 | 0 |
| 1741627800 | 267464.59 | -2 | -0.82 | 269683.76 | 270310.81 | 266409.95 | 0 |
| 1741368600 | 269683.76 | 1 | 0.58 | 268117.5 | 270655.89 | 266763.65 | 0 |
| 1741282200 | 268117.5 | 6 | 2.54 | 261477.4 | 268117.5 | 261424.51 | 0 |
| 1741195800 | 261477.4 | 7 | 2.92 | 254052.23 | 261806.91 | 254052.23 | 0 |
| 1741109400 | 254052.23 | -482.64 | -0.19 | 254534.87 | 255597.13 | 253122.1 | 0 |
| 1741023000 | 254534.87 | 6 | 2.48 | 248381.33 | 257468.01 | 248381.33 | 0 |
| 1740763800 | 248381.33 | -2 | -0.85 | 250505.98 | 250876.72 | 247645.52 | 0 |
| 1740677400 | 250505.98 | 4 | 1.70 | 246320.73 | 251520.45 | 246182.42 | 0 |
| 1740591000 | 246320.73 | 3 | 1.26 | 243251.5 | 247632.88 | 242533.58 | 0 |
| 1740504600 | 243251.5 | -3 | -1.27 | 246386.84 | 247126.91 | 242930.8 | 0 |
| 1740418200 | 246386.84 | -811.33 | -0.33 | 247198.17 | 249814.92 | 245712.96 | 0 |
| 1740159000 | 247198.17 | -5 | -2.05 | 252377.16 | 253096.12 | 244004.2 | 0 |
| 1740072600 | 252377.16 | 1 | 0.56 | 250978.65 | 253461.4 | 250600.65 | 0 |
| 1739986200 | 250978.65 | -4 | -1.58 | 254997 | 255965.48 | 250853.48 | 0 |
| 1739899800 | 254997 | 2 | 0.82 | 252913.14 | 255663.02 | 252343.21 | 0 |
| 1739813400 | 252913.14 | -1 | -0.53 | 254263.78 | 254719.93 | 252913.14 | 0 |
| 1739554200 | 254263.78 | -888.24 | -0.35 | 255152.02 | 256041.03 | 253758.7 | 0 |
| 1739467800 | 255152.02 | 3 | 1.48 | 251439.22 | 255499.17 | 251439.22 | 0 |
| 1739381400 | 251439.22 | -2 | -0.99 | 253941.57 | 254603.97 | 250937.57 | 0 |
| 1739295000 | 253941.57 | 1 | 0.45 | 252809.75 | 254024.41 | 251478.92 | 0 |
| 1739208600 | 252809.75 | -2 | -1.03 | 255451.27 | 256284.06 | 252452.72 | 0 |
| 1738949400 | 255451.27 | 2 | 1.11 | 252644.39 | 255740.83 | 251688.04 | 0 |
| 1738863000 | 252644.39 | 3 | 1.22 | 249594.28 | 253143.76 | 249594.28 | 0 |
| 1738776600 | 249594.28 | -2 | -0.96 | 252004.17 | 252899.97 | 247199.4 | 0 |
| 1738690200 | 252004.17 | 1 | 0.40 | 251000.84 | 254457.2 | 251000.84 | 0 |
| 1738603800 | 251000.84 | -5 | -2.30 | 256904.6 | 256904.6 | 250400.94 | 0 |
| 1738344600 | 256904.6 | -2 | -0.85 | 259114.76 | 259915.45 | 256527.29 | 0 |
| 1738258200 | 259114.76 | 280.05 | 0.11 | 258834.71 | 260956.26 | 258834.71 | 0 |
| 1738171800 | 258834.71 | -1 | -0.53 | 260221.74 | 261573.94 | 258834.71 | 0 |
| 1738085400 | 260221.74 | 2 | 1.09 | 257424.45 | 260645.6 | 256861.53 | 0 |
| 1737999000 | 257424.45 | -3 | -1.16 | 260435.58 | 260435.58 | 256554.04 | 0 |
| 1737739800 | 260435.58 | -67.7 | -0.03 | 260503.28 | 261136.92 | 259435.61 | 0 |
| 1737653400 | 260503.28 | 377.14 | 0.14 | 260126.14 | 261296.35 | 259523.09 | 0 |
| 1737567000 | 260126.14 | 2 | 0.98 | 257595.52 | 260535.11 | 257073.32 | 0 |
| 1737480600 | 257595.52 | -764.41 | -0.30 | 258359.93 | 259473.92 | 256792.56 | 0 |
| 1737394200 | 258359.93 | 1 | 0.44 | 257232.48 | 258991.27 | 255724.42 | 0 |
| 1737135000 | 257232.48 | 2 | 1.07 | 254507.4 | 257572.29 | 254168.22 | 0 |
| 1737048600 | 254507.4 | 3 | 1.22 | 251437.27 | 254779.23 | 251215.29 | 0 |
| 1736962200 | 251437.27 | 517.17 | 0.21 | 250920.1 | 252511.73 | 249445.07 | 0 |
| 1736875800 | 250920.1 | -428.63 | -0.17 | 251348.73 | 254306.93 | 250016.86 | 0 |
| 1736789400 | 251348.73 | -4 | -1.84 | 253139.31 | 253325.14 | 250754.33 | 0 |
| 1736530200 | 256063.84 | -2 | -0.97 | 258568.26 | 259510.15 | 255033.42 | 0 |
| 1736443800 | 258568.26 | 2 | 1.08 | 255814.58 | 258964.74 | 255814.58 | 0 |
| 1736357400 | 255814.58 | -2 | -0.83 | 257952.97 | 258893.57 | 255642.84 | 0 |
| 1736271000 | 257952.97 | -2 | -1.13 | 260895.38 | 261004.6 | 257952.97 | 0 |
| 1736184600 | 260895.38 | 295.03 | 0.11 | 260600.35 | 262598.81 | 260346.47 | 0 |
| 1735925400 | 260600.35 | 2 | 1.01 | 257998.45 | 261159.33 | 257998.45 | 0 |
| 1735839000 | 257998.45 | 3 | 1.27 | 254755.43 | 257998.45 | 254740.37 | 0 |
| 1735666200 | 254755.43 | -1 | -0.60 | 256297.27 | 257627.66 | 253567.88 | 0 |
| 1735579800 | 256297.27 | -3 | -1.21 | 259446.87 | 260373.47 | 256297.27 | 0 |
| 1735320600 | 259446.87 | 8 | 3.53 | 257421.38 | 260137.13 | 257421.38 | 0 |
| 1735061400 | 250600.43 | 1 | 0.47 | 249423.07 | 250983.72 | 247740.66 | 0 |
| 1734975000 | 249423.07 | -2 | -0.93 | 251776.14 | 253156.39 | 248806.41 | 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
