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 | 124.5 | 5.57171626762 | 2234.5 | 2381 | 2228.5 | 1592620 | 2316.91738637 | DE |
| 4 | -25.5 | -1.06940658419 | 2384.5 | 2503.5 | 2180 | 2971286 | 2370.35798162 | DE |
| 12 | 112 | 4.98442367601 | 2247 | 2503.5 | 1989 | 3219359 | 2295.17030221 | DE |
| 26 | -303.5 | -11.3990610329 | 2662.5 | 2733.5 | 1989 | 3890788 | 2361.73997891 | DE |
| 52 | 115.5 | 5.14820592824 | 2243.5 | 2813 | 1630 | 4725800 | 2160.86461198 | DE |
| 156 | -492 | -17.257102771 | 2851 | 4292.5 | 1630 | 4122948 | 2611.98540016 | DE |
| 260 | 337 | 16.6666666667 | 2022 | 4292.5 | 1018.2 | 3970981 | 2482.84487206 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2359 | 9 | 0.38 | 2360 | 2381 | 2341 | 1068228 |
| 1732210200 | 2350 | 10 | 0.43 | 2354 | 2364.5 | 2324.5 | 1405766 |
| 1732123800 | 2340 | 35.5 | 1.54 | 2336 | 2365 | 2328 | 1951062 |
| 1732037400 | 2304.5 | -13.5 | -0.58 | 2357.5 | 2359 | 2303 | 1361823 |
| 1731951000 | 2318 | 37.5 | 1.64 | 2303 | 2324 | 2283.5 | 1160602 |
| 1731691800 | 2280.5 | 36.5 | 1.63 | 2234.5 | 2318.5 | 2228.5 | 2083846 |
| 1731605400 | 2244 | 12 | 0.54 | 2207 | 2244 | 2180 | 2415866 |
| 1731519000 | 2232 | 12 | 0.54 | 2234 | 2271.5 | 2220 | 4834830 |
| 1731432600 | 2220 | -106.5 | -4.58 | 2289.5 | 2300.5 | 2201 | 3341372 |
| 1731346200 | 2326.5 | -45.5 | -1.92 | 2367.5 | 2389 | 2325.5 | 1439445 |
| 1731087000 | 2372 | -107 | -4.32 | 2455.5 | 2463 | 2340 | 2839344 |
| 1731000600 | 2479 | 87 | 3.64 | 2430 | 2499.5 | 2417.5 | 2404481 |
| 1730914200 | 2392 | -36 | -1.48 | 2384 | 2460 | 2361.5 | 8558022 |
| 1730827800 | 2428 | 37.5 | 1.57 | 2396.5 | 2433 | 2396.5 | 1187897 |
| 1730741400 | 2390.5 | -5.5 | -0.23 | 2428 | 2446.5 | 2390.5 | 4272707 |
| 1730482200 | 2396 | -4 | -0.17 | 2393.5 | 2443 | 2391 | 1139287 |
| 1730395800 | 2400 | 14.5 | 0.61 | 2410 | 2437.5 | 2377.5 | 3063936 |
| 1730309400 | 2385.5 | -97.5 | -3.93 | 2417.5 | 2429 | 2371.5 | 3677990 |
| 1730223000 | 2483 | 20 | 0.81 | 2458 | 2503.5 | 2423 | 7104114 |
| 1730136600 | 2463 | 28.5 | 1.17 | 2449.5 | 2480.5 | 2441.5 | 1797636 |
| 1729873800 | 2434.5 | 44 | 1.84 | 2384.5 | 2452 | 2359.5 | 3385693 |
| 1729787400 | 2390.5 | 67 | 2.88 | 2376 | 2439 | 2359 | 2078338 |
| 1729701000 | 2323.5 | -56 | -2.35 | 2357.5 | 2373.5 | 2311.5 | 2323351 |
| 1729614600 | 2379.5 | 17 | 0.72 | 2376.5 | 2399 | 2355.5 | 1224228 |
| 1729528200 | 2362.5 | -17 | -0.71 | 2372 | 2414.5 | 2355.5 | 1747719 |
| 1729269000 | 2379.5 | 42 | 1.80 | 2359.5 | 2417 | 2359.5 | 2244910 |
| 1729182600 | 2337.5 | 77 | 3.41 | 2316 | 2354.5 | 2266 | 3486154 |
| 1729096200 | 2260.5 | 36.5 | 1.64 | 2242.5 | 2275.5 | 2231 | 1549893 |
| 1729009800 | 2224 | -79.5 | -3.45 | 2288.5 | 2294 | 2207.5 | 3051972 |
| 1728923400 | 2303.5 | 8.5 | 0.37 | 2293 | 2334 | 2286 | 2068919 |
| 1728664200 | 2295 | -4 | -0.17 | 2303 | 2324 | 2295 | 2242935 |
| 1728577800 | 2299 | -10.5 | -0.45 | 2309.5 | 2311 | 2262 | 2050191 |
| 1728491400 | 2309.5 | 28 | 1.23 | 2285.5 | 2318.5 | 2267 | 1573715 |
| 1728405000 | 2281.5 | -163.5 | -6.69 | 2361.5 | 2362.5 | 2274 | 3088774 |
| 1728318600 | 2445 | 15 | 0.62 | 2432 | 2451.5 | 2405.5 | 2653954 |
| 1728059400 | 2430 | 7 | 0.29 | 2427 | 2445.5 | 2402 | 2076438 |
| 1727973000 | 2423 | -55 | -2.22 | 2459 | 2469 | 2404.5 | 15611149 |
| 1727886600 | 2478 | 35 | 1.43 | 2468 | 2492.5 | 2444 | 1908410 |
| 1727800200 | 2443 | 14 | 0.58 | 2433.5 | 2464.5 | 2414 | 2041857 |
| 1727713800 | 2429 | -9 | -0.37 | 2463.5 | 2490.5 | 2406 | 3345437 |
| 1727454600 | 2438 | -1.5 | -0.06 | 2458 | 2464 | 2418.5 | 4021722 |
| 1727368200 | 2439.5 | 141.5 | 6.16 | 2363 | 2452 | 2363 | 5950826 |
| 1727281800 | 2298 | 34.5 | 1.52 | 2265 | 2310 | 2257 | 3120967 |
| 1727195400 | 2263.5 | 141 | 6.64 | 2240 | 2298 | 2231.5 | 4334482 |
| 1727109000 | 2122.5 | -6.5 | -0.31 | 2131 | 2144 | 2099.5 | 1841979 |
| 1726849800 | 2129 | -72 | -3.27 | 2192.5 | 2192.5 | 2122.5 | 5057902 |
| 1726763400 | 2201 | 77.5 | 3.65 | 2184 | 2231.5 | 2176 | 4115388 |
| 1726677000 | 2123.5 | -13.5 | -0.63 | 2132.5 | 2132.5 | 2106 | 5004679 |
| 1726590600 | 2137 | 37.5 | 1.79 | 2100 | 2144 | 2097.5 | 2869028 |
| 1726504200 | 2099.5 | -5 | -0.24 | 2086.5 | 2104.5 | 2079.5 | 1482689 |
| 1726245000 | 2104.5 | 42.5 | 2.06 | 2068 | 2110 | 2052 | 1819426 |
| 1726158600 | 2062 | 59.5 | 2.97 | 2040 | 2080 | 2028.5 | 2796468 |
| 1726072200 | 2002.5 | -6.5 | -0.32 | 2015 | 2048.5 | 1994 | 2086950 |
| 1725985800 | 2009 | -20.5 | -1.01 | 2019 | 2052.5 | 1989 | 6053060 |
| 1725899400 | 2029.5 | 5.5 | 0.27 | 2032.5 | 2051.5 | 2014.5 | 4991029 |
| 1725640200 | 2024 | -78 | -3.71 | 2103 | 2108 | 2011.5 | 2253175 |
| 1725553800 | 2102 | 4.5 | 0.21 | 2089 | 2131 | 2079.5 | 2181604 |
| 1725467400 | 2097.5 | -11 | -0.52 | 2079 | 2111.5 | 2074 | 3309081 |
| 1725381000 | 2108.5 | -106.5 | -4.81 | 2185 | 2191 | 2103.5 | 4831965 |
| 1725294600 | 2215 | 6 | 0.27 | 2201 | 2231.5 | 2167 | 1258512 |
| 1725035400 | 2209 | -30 | -1.34 | 2247 | 2267 | 2191 | 5255055 |
| 1724949000 | 2239 | 4 | 0.18 | 2239.5 | 2258 | 2225.5 | 728854 |
| 1724862600 | 2235 | -44 | -1.93 | 2257.5 | 2261 | 2227.5 | 1714946 |
| 1724776200 | 2279 | 29 | 1.29 | 2319.5 | 2321 | 2270 | 10698073 |
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
