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 | -59.8116 | -1.00353789237 | 5960.0739 | 5960.0739 | 5880.1197 | 0 | 0 | FX |
| 4 | 56.0909 | 0.959775067514 | 5844.1714 | 6018.7768 | 5844.1714 | 0 | 0 | FX |
| 12 | -162.9243 | -2.68710680948 | 6063.1866 | 6094.8582 | 5842.8721 | 0 | 0 | FX |
| 26 | 184.9636 | 3.23628929491 | 5715.2987 | 6094.8582 | 5648.5799 | 0 | 0 | FX |
| 52 | 128.7896 | 2.23148590827 | 5771.4727 | 6094.8582 | 5448.2428 | 0 | 0 | FX |
| 156 | 656.8764 | 12.5277142009 | 5243.3859 | 6094.8582 | 4256.3528 | 0 | 0 | FX |
| 260 | 1119.6174 | 23.419798446 | 4780.6449 | 6094.8582 | 4256.3528 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 5899.8008 | -11.09 | -0.19 | 5880.1197 | 5899.8008 | 5880.1197 | 0 |
| 1734652620 | 5910.8943 | -5.77 | -0.10 | 5924.6679 | 5924.6679 | 5910.8943 | 0 |
| 1734566220 | 5916.6651 | -42.83 | -0.72 | 5950.8393 | 5950.8393 | 5916.6651 | 0 |
| 1734479820 | 5959.4943 | 33.43 | 0.56 | 5930.2767 | 5959.4943 | 5930.2767 | 0 |
| 1734393420 | 5926.0598 | -55.5 | -0.93 | 5960.0739 | 5960.0739 | 5926.0598 | 0 |
| 1734307020 | 5981.5562 | 2.7 | 0.05 | 5981.5562 | 5981.5562 | 5981.5562 | 0 |
| 1734220620 | 5978.8535 | 0 | 0.00 | 5978.8535 | 5978.8535 | 5978.8535 | 0 |
| 1734134220 | 5978.8535 | -38.86 | -0.65 | 6005.5189 | 6005.5189 | 5978.8535 | 0 |
| 1734047820 | 6017.7184 | 46.85 | 0.78 | 5986.5466 | 6017.7184 | 5986.5466 | 0 |
| 1733961420 | 5970.8729 | -38.83 | -0.65 | 6018.7768 | 6018.7768 | 5970.8729 | 0 |
| 1733875020 | 6009.7012 | 36.09 | 0.60 | 5975.4867 | 6009.7012 | 5974.4762 | 0 |
| 1733788620 | 5973.6103 | -14.19 | -0.24 | 5990.3299 | 5990.3299 | 5973.6103 | 0 |
| 1733702220 | 5987.7999 | 0 | 0.00 | 5987.7999 | 5987.7999 | 5987.7999 | 0 |
| 1733615820 | 5987.7999 | 0 | 0.00 | 5987.7999 | 5987.7999 | 5987.7999 | 0 |
| 1733529420 | 5987.7999 | 17.72 | 0.30 | 5959.5661 | 5987.7999 | 5959.5661 | 0 |
| 1733443020 | 5970.0771 | 11.5 | 0.19 | 5959.225 | 5970.0771 | 5959.225 | 0 |
| 1733356620 | 5958.5773 | 8.09 | 0.14 | 5962.3569 | 5962.3569 | 5958.5773 | 0 |
| 1733270220 | 5950.4828 | -31.12 | -0.52 | 5975.7641 | 5975.7641 | 5950.4828 | 0 |
| 1733183820 | 5981.6061 | 26.58 | 0.45 | 5971.3543 | 5981.6061 | 5971.3543 | 0 |
| 1733097420 | 5955.0278 | 0 | 0.00 | 5955.0278 | 5955.0278 | 5955.0278 | 0 |
| 1733011020 | 5955.0278 | -3.37 | -0.06 | 5955.0278 | 5958.3934 | 5955.0278 | 0 |
| 1732924620 | 5958.3934 | 45.72 | 0.77 | 5925.3022 | 5958.3934 | 5925.3022 | 0 |
| 1732838220 | 5912.6781 | 9 | 0.15 | 5912.8201 | 5912.8201 | 5912.6781 | 0 |
| 1732751820 | 5903.6787 | 34.69 | 0.59 | 5885.7382 | 5903.6787 | 5885.7382 | 0 |
| 1732665420 | 5868.9907 | -1.16 | -0.02 | 5867.9384 | 5868.9907 | 5867.9384 | 0 |
| 1732579020 | 5870.1541 | 30.26 | 0.52 | 5844.1714 | 5870.1541 | 5844.1714 | 0 |
| 1732492620 | 5839.8894 | 0 | 0.00 | 5839.8894 | 5839.8894 | 5839.8894 | 0 |
| 1732406220 | 5839.8894 | -2.98 | -0.05 | 5839.8894 | 5842.872 | 5839.8894 | 0 |
| 1732319820 | 5842.872 | -73.18 | -1.24 | 5921.5271 | 5921.5271 | 5842.872 | 0 |
| 1732233420 | 5916.0511 | -14.99 | -0.25 | 5928.5834 | 5929.1169 | 5916.0511 | 0 |
| 1732147020 | 5931.0386 | 25.68 | 0.43 | 5910.345 | 5931.0386 | 5910.345 | 0 |
| 1732060620 | 5905.3611 | 11.12 | 0.19 | 5897.5586 | 5905.3611 | 5897.5586 | 0 |
| 1731974220 | 5894.2433 | -8.93 | -0.15 | 5896.9119 | 5902.8921 | 5894.2433 | 0 |
| 1731887820 | 5903.1735 | 0 | 0.00 | 5903.1735 | 5903.1735 | 5903.1735 | 0 |
| 1731801420 | 5903.1735 | 1.63 | 0.03 | 5903.1735 | 5903.1735 | 5903.1735 | 0 |
| 1731715020 | 5901.5449 | -27.29 | -0.46 | 5932.2594 | 5932.2594 | 5901.5449 | 0 |
| 1731628620 | 5928.8371 | -24.95 | -0.42 | 5969.5031 | 5972.1244 | 5928.8371 | 0 |
| 1731542220 | 5953.7873 | -42.76 | -0.71 | 5955.1444 | 5955.1444 | 5953.2875 | 0 |
| 1731455820 | 5996.5451 | 62.47 | 1.05 | 5930.3098 | 5996.5451 | 5930.3098 | 0 |
| 1731369420 | 5934.0725 | -66.29 | -1.10 | 6011.8936 | 6011.8936 | 5934.0725 | 0 |
| 1731283020 | 6000.3608 | -0.07 | -0.00 | 6000.3608 | 6000.3608 | 6000.3608 | 0 |
| 1731196620 | 6000.4329 | 0 | 0.00 | 6000.4329 | 6000.4329 | 6000.4329 | 0 |
| 1731110220 | 6000.4329 | 36.56 | 0.61 | 5967.6362 | 6000.4329 | 5967.6362 | 0 |
| 1731023820 | 5963.8706 | -18.56 | -0.31 | 5990.2707 | 5990.2707 | 5963.8706 | 0 |
| 1730937420 | 5982.4286 | 15.2 | 0.25 | 5982.4286 | 5982.4286 | 5967.2326 | 0 |
| 1730851020 | 5967.2326 | -14.34 | -0.24 | 5967.2326 | 5981.575 | 5967.2326 | 0 |
| 1730764620 | 5981.575 | 26.01 | 0.44 | 5970.754 | 5981.575 | 5970.754 | 0 |
| 1730678220 | 5955.5649 | 0 | 0.00 | 5955.5649 | 5955.5649 | 5955.5649 | 0 |
| 1730591820 | 5955.5649 | -1.77 | -0.03 | 5955.5649 | 5957.3354 | 5955.5649 | 0 |
| 1730505420 | 5957.3354 | -19.87 | -0.33 | 5936.1461 | 5957.3354 | 5936.1461 | 0 |
| 1730419020 | 5977.2034 | 16.86 | 0.28 | 5937.1549 | 5977.2034 | 5937.1549 | 0 |
| 1730332620 | 5960.3482 | -42.65 | -0.71 | 6003.2469 | 6001.9116 | 5960.3482 | 0 |
| 1730246220 | 6002.9942 | 10.52 | 0.18 | 5987.7653 | 6002.9942 | 5987.7653 | 0 |
| 1730159820 | 5992.4733 | 6.99 | 0.12 | 5992.4733 | 5992.4733 | 5985.4802 | 0 |
| 1730073420 | 5985.4802 | -3.13 | -0.05 | 5985.4802 | 5988.6062 | 5985.4802 | 0 |
| 1729986960 | 5988.6062 | 0 | 0.00 | 5988.6062 | 5988.6062 | 5988.6062 | 0 |
| 1729900620 | 5988.6062 | 22.87 | 0.38 | 5948.7216 | 5988.6062 | 5948.7216 | 0 |
| 1729814220 | 5965.7366 | -46.43 | -0.77 | 5984.5085 | 5984.5085 | 5965.7366 | 0 |
| 1729727820 | 6012.1687 | 54.47 | 0.91 | 5974.3116 | 6012.1687 | 5973.9167 | 0 |
| 1729641420 | 5957.6967 | -51.07 | -0.85 | 6006.6367 | 6006.6367 | 5957.6967 | 0 |
| 1729555020 | 6008.764 | 33.79 | 0.57 | 5962.5345 | 6008.764 | 5962.5345 | 0 |
| 1729468620 | 5974.9789 | 0 | 0.00 | 5974.9789 | 5974.9789 | 5974.9789 | 0 |
| 1729382220 | 5974.9789 | -0.4 | -0.01 | 5974.9789 | 5975.3742 | 5974.9789 | 0 |
| 1729295820 | 5975.3742 | 24.31 | 0.41 | 5972.9115 | 5975.3742 | 5972.9115 | 0 |
| 1729209420 | 5951.0622 | -28.35 | -0.47 | 5981.4447 | 5981.4447 | 5951.0622 | 0 |
| 1729123020 | 5979.4073 | -16.39 | -0.27 | 6000.084 | 6000.084 | 5979.4073 | 0 |
| 1729036620 | 5995.802 | -7.75 | -0.13 | 6019.4058 | 6019.4058 | 5995.802 | 0 |
| 1728950220 | 6003.5483 | -0.04 | -0.00 | 6004.4092 | 6004.4092 | 6003.5483 | 0 |
| 1728863820 | 6003.5842 | 1.08 | 0.02 | 6003.5842 | 6003.5842 | 6003.5842 | 0 |
| 1728777420 | 6002.5085 | 0 | 0.00 | 6002.5085 | 6002.5085 | 6002.5085 | 0 |
| 1728691020 | 6002.5085 | -7.93 | -0.13 | 6002.0783 | 6002.5085 | 6002.0783 | 0 |
| 1728604620 | 6010.442 | -7 | -0.12 | 6010.442 | 6010.442 | 6010.442 | 0 |
| 1728518220 | 6017.4434 | 8.32 | 0.14 | 6014.7145 | 6017.4434 | 6014.7145 | 0 |
| 1728431820 | 6009.1209 | 3.51 | 0.06 | 6012.4902 | 6012.4902 | 6009.1209 | 0 |
| 1728345420 | 6005.6123 | -33.36 | -0.55 | 6042.0467 | 6042.0467 | 6005.6123 | 0 |
| 1728259020 | 6038.9765 | 0 | 0.00 | 6038.9765 | 6038.9765 | 6038.9765 | 0 |
| 1728172620 | 6038.9765 | 2.53 | 0.04 | 6030.6847 | 6038.9765 | 6030.6847 | 0 |
| 1728086220 | 6036.4505 | 75.34 | 1.26 | 5962.8495 | 6036.4505 | 5962.8495 | 0 |
| 1727999820 | 5961.1118 | -100 | -1.65 | 6067.8139 | 6067.8139 | 5947.2097 | 0 |
| 1727913420 | 6061.1151 | -33.74 | -0.55 | 6087.9111 | 6087.9111 | 6061.1151 | 0 |
| 1727827020 | 6094.8582 | 21.91 | 0.36 | 6091.3339 | 6094.8582 | 6088.1886 | 0 |
| 1727740620 | 6072.9471 | 9.76 | 0.16 | 6055.8866 | 6072.9471 | 6055.8866 | 0 |
| 1727654220 | 6063.1866 | 0 | 0.00 | 6063.1866 | 6063.1866 | 6063.1866 | 0 |
| 1727567760 | 6063.1866 | 0 | 0.00 | 6063.1866 | 6063.1866 | 6063.1866 | 0 |
| 1727481360 | 6063.1866 | 8.36 | 0.14 | 6054.2446 | 6063.1866 | 6054.2446 | 0 |
| 1727395020 | 6054.8257 | 15.58 | 0.26 | 6039.8266 | 6054.8257 | 6039.8266 | 0 |
| 1727308620 | 6039.2485 | -3.56 | -0.06 | 6032.5855 | 6039.2485 | 6032.5855 | 0 |
| 1727222220 | 6042.8041 | 0.41 | 0.01 | 6064.3564 | 6064.3564 | 6042.8041 | 0 |
| 1727135820 | 6042.3936 | 33.02 | 0.55 | 6020.5895 | 6042.3936 | 6020.5895 | 0 |
| 1727049420 | 6009.3706 | 0 | 0.00 | 6009.3706 | 6009.3706 | 6009.3706 | 0 |
| 1726963020 | 6009.3706 | 0 | 0.00 | 6009.3706 | 6009.3706 | 6009.3706 | 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
