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 | 167.2 | 1.05387560864 | 15865.25 | 16120.5 | 15816 | 0 | 0 | FX |
| 4 | 134.15 | 0.843800909531 | 15898.3 | 16120.5 | 15790.45 | 0 | 0 | FX |
| 12 | 871.65 | 5.74936678803 | 15160.8 | 16120.5 | 15052.5 | 0 | 0 | FX |
| 26 | -455.4 | -2.7620338613 | 16487.85 | 16516.15 | 15052.5 | 0 | 0 | FX |
| 52 | 556.7 | 3.59724084455 | 15475.75 | 16516.15 | 15052.5 | 0 | 0 | FX |
| 156 | 1714.8 | 11.9768258059 | 14317.65 | 16516.15 | 14143 | 0 | 0 | FX |
| 260 | 2058.845 | 14.7338142162 | 13973.605 | 17670.5 | 13217.478 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734220620 | 16032.45 | 0 | 0.00 | 16032.45 | 16032.45 | 16032.45 | 0 |
| 1734134220 | 16032.45 | 59.65 | 0.37 | 15972.8 | 16120.5 | 15939 | 0 |
| 1734047820 | 15972.8 | 2.75 | 0.02 | 15970.05 | 15974 | 15905 | 0 |
| 1733961420 | 15970.05 | 55.05 | 0.35 | 15926 | 15974.85 | 15874 | 0 |
| 1733875020 | 15915 | 44 | 0.28 | 15871.1 | 15926 | 15859 | 0 |
| 1733788620 | 15871 | 5.75 | 0.04 | 15850 | 15928.7 | 15816 | 0 |
| 1733702220 | 15865.25 | 0 | 0.00 | 15865.25 | 15865.25 | 15865.25 | 0 |
| 1733615820 | 15865.25 | 0 | 0.00 | 15865.25 | 15865.25 | 15865.25 | 0 |
| 1733529420 | 15865.25 | -1.2 | -0.01 | 15865.5 | 15892 | 15790.45 | 0 |
| 1733443020 | 15866.45 | -51.05 | -0.32 | 15917.5 | 15957 | 15831 | 0 |
| 1733356620 | 15917.5 | -62.5 | -0.39 | 15980 | 15956.6 | 15884.5 | 0 |
| 1733270220 | 15980 | 43.7 | 0.27 | 15936.3 | 15984.1 | 15905 | 0 |
| 1733183820 | 15936.3 | 100.3 | 0.63 | 15836 | 15937 | 15845 | 0 |
| 1733097420 | 15836 | 0 | 0.00 | 15836 | 15836 | 15836 | 0 |
| 1733011020 | 15836 | 0 | 0.00 | 15836 | 15836 | 15836 | 0 |
| 1732924620 | 15836 | -49 | -0.31 | 15885 | 15930 | 15818.2 | 0 |
| 1732838220 | 15885 | -10 | -0.06 | 15891.6 | 15930 | 15847.05 | 0 |
| 1732751820 | 15895 | -48.5 | -0.30 | 15943.5 | 15937 | 15816.8 | 0 |
| 1732665420 | 15943.5 | 37.9 | 0.24 | 15905.6 | 15944 | 15858 | 0 |
| 1732579020 | 15905.6 | -37.95 | -0.24 | 15944 | 15911 | 15835.95 | 0 |
| 1732492620 | 15943.55 | 0 | 0.00 | 15943.55 | 15943.55 | 15943.55 | 0 |
| 1732406220 | 15943.55 | 0 | 0.00 | 15943.55 | 15943.55 | 15943.55 | 0 |
| 1732319820 | 15943.55 | 20.1 | 0.13 | 15923.45 | 15964.15 | 15868.05 | 0 |
| 1732233420 | 15923.45 | -14.95 | -0.09 | 15938.4 | 15949.7 | 15837.1 | 0 |
| 1732147020 | 15938.4 | 84.8 | 0.53 | 15853.6 | 15943.3 | 15816 | 0 |
| 1732060620 | 15853.6 | 11.95 | 0.08 | 15841.65 | 15983.7 | 15812 | 0 |
| 1731974220 | 15841.65 | -56.65 | -0.36 | 15855 | 15888 | 15814.25 | 0 |
| 1731887820 | 15898.3 | 0 | 0.00 | 15898.3 | 15898.3 | 15898.3 | 0 |
| 1731801420 | 15898.3 | 0 | 0.00 | 15898.3 | 15898.3 | 15898.3 | 0 |
| 1731715020 | 15898.3 | -86.7 | -0.54 | 15976.25 | 15978 | 15845 | 0 |
| 1731628620 | 15985 | 116.05 | 0.73 | 15868.95 | 15989.35 | 15782 | 0 |
| 1731542220 | 15868.95 | 42.65 | 0.27 | 15826.3 | 16110 | 15680.05 | 0 |
| 1731455820 | 15826.3 | 54.3 | 0.34 | 15771.75 | 15827 | 15677 | 0 |
| 1731369420 | 15772 | 117.15 | 0.75 | 15670 | 15772 | 15664.65 | 0 |
| 1731283020 | 15654.85 | 0 | 0.00 | 15654.85 | 15654.85 | 15654.85 | 0 |
| 1731196620 | 15654.85 | 0 | 0.00 | 15654.85 | 15654.85 | 15654.85 | 0 |
| 1731110220 | 15654.85 | 89.85 | 0.58 | 15574.25 | 15767 | 15570.8 | 0 |
| 1731023820 | 15565 | -264.5 | -1.67 | 15829.5 | 15840 | 15546 | 0 |
| 1730937420 | 15829.5 | 112 | 0.71 | 15717.5 | 15888 | 15755.35 | 0 |
| 1730851020 | 15717.5 | -81.5 | -0.52 | 15798.75 | 15784.6 | 15688.8 | 0 |
| 1730764620 | 15799 | -50 | -0.32 | 15849 | 15800 | 15723 | 0 |
| 1730678220 | 15849 | 0 | 0.00 | 15849 | 15849 | 15849 | 0 |
| 1730591820 | 15849 | 0 | 0.00 | 15849 | 15849 | 15849 | 0 |
| 1730505420 | 15849 | 125.45 | 0.80 | 15723.55 | 15941.8 | 15700 | 0 |
| 1730419020 | 15723.55 | 20.05 | 0.13 | 15703.5 | 15757 | 15682.65 | 0 |
| 1730332620 | 15703.5 | -70 | -0.44 | 15773.5 | 15760 | 15633.65 | 0 |
| 1730246220 | 15773.5 | 20.5 | 0.13 | 15753 | 15801.7 | 15725 | 0 |
| 1730159820 | 15753 | 57.9 | 0.37 | 15640 | 15754 | 15629 | 0 |
| 1730073420 | 15695.1 | 0 | 0.00 | 15695.1 | 15695.1 | 15695.1 | 0 |
| 1729986960 | 15695.1 | 0 | 0.00 | 15695.1 | 15695.1 | 15695.1 | 0 |
| 1729900620 | 15695.1 | 58.5 | 0.37 | 15636.55 | 15745.6 | 15407.2 | 0 |
| 1729814220 | 15636.6 | -33.4 | -0.21 | 15669.75 | 15638 | 15553.5 | 0 |
| 1729727820 | 15670 | 77 | 0.49 | 15593 | 15699 | 15600.1 | 0 |
| 1729641420 | 15593 | 30 | 0.19 | 15561 | 15597.35 | 15465 | 0 |
| 1729555020 | 15563 | 89 | 0.58 | 15474 | 15566 | 15458 | 0 |
| 1729468620 | 15474 | -0.35 | -0.00 | 15474.35 | 15474.35 | 15474 | 0 |
| 1729382220 | 15474.35 | 0 | 0.00 | 15474.35 | 15474.35 | 15474.35 | 0 |
| 1729295820 | 15474.35 | -50.65 | -0.33 | 15531.9 | 15519.35 | 15446 | 0 |
| 1729209420 | 15525 | -57.95 | -0.37 | 15590 | 15552 | 15488 | 0 |
| 1729123020 | 15582.95 | -2.65 | -0.02 | 15585.6 | 15591 | 15492 | 0 |
| 1729036620 | 15585.6 | 5.6 | 0.04 | 15580 | 15604.45 | 15510.55 | 0 |
| 1728950220 | 15580 | 11 | 0.07 | 15569 | 15608.25 | 15555.9 | 0 |
| 1728863820 | 15569 | -0.15 | -0.00 | 15569.15 | 15569.15 | 15569 | 0 |
| 1728777420 | 15569.15 | 0 | 0.00 | 15569.15 | 15569.15 | 15569.15 | 0 |
| 1728691020 | 15569.15 | -118.85 | -0.76 | 15688 | 15665 | 15543 | 0 |
| 1728604620 | 15688 | -19.5 | -0.12 | 15707.5 | 15728.75 | 15607 | 0 |
| 1728518220 | 15707.5 | 15.4 | 0.10 | 15692.1 | 15709 | 15570.7 | 0 |
| 1728431820 | 15692.1 | -58.9 | -0.37 | 15751 | 15692.1 | 15643 | 0 |
| 1728345420 | 15751 | 81 | 0.52 | 15719.4 | 15763.3 | 15495 | 0 |
| 1728259020 | 15670 | 0 | 0.00 | 15670 | 15670 | 15670 | 0 |
| 1728172620 | 15670 | 0 | 0.00 | 15670 | 15670 | 15670 | 0 |
| 1728086220 | 15670 | 195.5 | 1.26 | 15473.9 | 15734.15 | 15468.8 | 0 |
| 1727999820 | 15474.5 | 147.5 | 0.96 | 15305.1 | 15515 | 15242.65 | 0 |
| 1727913420 | 15327 | 46 | 0.30 | 15277.7 | 15328 | 15204 | 0 |
| 1727827020 | 15281 | 76 | 0.50 | 15205.05 | 15286 | 15144 | 0 |
| 1727740620 | 15205 | 80 | 0.53 | 15125 | 15209 | 15109.8 | 0 |
| 1727654220 | 15125 | 0.15 | 0.00 | 15124.85 | 15125 | 15124.85 | 0 |
| 1727567760 | 15124.85 | 0 | 0.00 | 15124.85 | 15124.85 | 15124.85 | 0 |
| 1727481360 | 15124.85 | -9.15 | -0.06 | 15134 | 15299.8 | 15073 | 0 |
| 1727395020 | 15134 | -85.55 | -0.56 | 15219.5 | 15188 | 15060 | 0 |
| 1727308620 | 15219.55 | 79.7 | 0.53 | 15139.9 | 15221.05 | 15076 | 0 |
| 1727222220 | 15139.85 | -56.8 | -0.37 | 15196.35 | 15292.85 | 15052.5 | 0 |
| 1727135820 | 15196.65 | 35.65 | 0.24 | 15161 | 15237.3 | 15100 | 0 |
| 1727049420 | 15161 | 0.2 | 0.00 | 15160.8 | 15161 | 15160.8 | 0 |
| 1726963020 | 15160.8 | 0 | 0.00 | 15160.8 | 15160.8 | 15160.8 | 0 |
| 1726876620 | 15160.8 | -41.35 | -0.27 | 15202.15 | 15287 | 15057.75 | 0 |
| 1726790220 | 15202.15 | -118.9 | -0.78 | 15321 | 15350 | 15132.3 | 0 |
| 1726703820 | 15321.05 | -30.95 | -0.20 | 15370.25 | 15378.05 | 15172.25 | 0 |
| 1726617420 | 15352 | -41.1 | -0.27 | 15393.2 | 15405 | 15303.9 | 0 |
| 1726531020 | 15393.1 | -6.9 | -0.04 | 15400 | 15404 | 15354 | 0 |
| 1726444620 | 15400 | -11.7 | -0.08 | 15411.7 | 15411.7 | 15400 | 0 |
| 1726358220 | 15411.7 | 0 | 0.00 | 15411.7 | 15411.7 | 15411.7 | 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
