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 | 1 | 0.0985221674877 | 1015 | 1035 | 989.5 | 234749 | 1012.15878209 | DE |
| 4 | 99.5 | 10.8565193672 | 916.5 | 1046 | 915 | 315648 | 992.0406102 | DE |
| 12 | 65 | 6.8349106204 | 951 | 1083 | 915 | 319345 | 998.54739262 | DE |
| 26 | 46 | 4.74226804124 | 970 | 1111 | 824.5 | 350804 | 973.0013557 | DE |
| 52 | -74 | -6.78899082569 | 1090 | 1208 | 824.5 | 399263 | 1024.3592585 | DE |
| 156 | -71 | -6.53173873045 | 1087 | 1622 | 807.5 | 442605 | 1107.23769495 | DE |
| 260 | 354 | 53.4743202417 | 662 | 1622 | 295.5 | 375102 | 995.71347572 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1015 | -4 | -0.39 | 1035 | 1035 | 1006 | 519763 |
| 1740677400 | 1019 | 7 | 0.69 | 1025 | 1028 | 1011 | 118527 |
| 1740591000 | 1012 | 1 | 0.10 | 1021 | 1023 | 1001 | 160434 |
| 1740504600 | 1011 | 15 | 1.51 | 1025 | 1025 | 998 | 253184 |
| 1740418200 | 996 | -16 | -1.58 | 1015 | 1026 | 996 | 121839 |
| 1740159000 | 1012 | -18 | -1.75 | 985 | 1039 | 985 | 164147 |
| 1740072600 | 1030 | 1 | 0.10 | 1025 | 1046 | 1025 | 204765 |
| 1739986200 | 1029 | 4 | 0.39 | 988 | 1038 | 988 | 198663 |
| 1739899800 | 1025 | 9 | 0.89 | 1024 | 1030 | 1009 | 211640 |
| 1739813400 | 1016 | 22.5 | 2.26 | 1010 | 1026 | 999 | 162395 |
| 1739554200 | 993.5 | 5.5 | 0.56 | 975.5 | 1004 | 975.5 | 176362 |
| 1739467800 | 988 | -5.5 | -0.55 | 1010 | 1010 | 976 | 1154565 |
| 1739381400 | 993.5 | -8.5 | -0.85 | 1007 | 1007 | 991 | 235269 |
| 1739295000 | 1002 | 2 | 0.20 | 1001 | 1007 | 995 | 211752 |
| 1739208600 | 1000 | 29 | 2.99 | 979 | 1001 | 973 | 269905 |
| 1738949400 | 971 | -14 | -1.42 | 987 | 987.5 | 953 | 262059 |
| 1738863000 | 985 | 10 | 1.03 | 976 | 1000 | 976 | 232187 |
| 1738776600 | 975 | 9 | 0.93 | 966 | 989 | 962.5 | 511294 |
| 1738690200 | 966 | 15.5 | 1.63 | 938 | 974.5 | 931.5 | 666335 |
| 1738603800 | 950.5 | 24 | 2.59 | 916.5 | 957 | 915 | 477874 |
| 1738344600 | 926.5 | -15.5 | -1.65 | 999.5 | 999.5 | 926.5 | 236398 |
| 1738258200 | 942 | 2 | 0.21 | 936.5 | 952.5 | 936.5 | 319532 |
| 1738171800 | 940 | 7.5 | 0.80 | 936.5 | 948 | 930.5 | 362097 |
| 1738085400 | 932.5 | -11 | -1.17 | 941 | 954 | 932.5 | 351134 |
| 1737999000 | 943.5 | -20 | -2.08 | 960 | 985.5 | 941.5 | 677586 |
| 1737739800 | 963.5 | -51.5 | -5.07 | 1001 | 1019 | 958.5 | 282267 |
| 1737653400 | 1015 | -8 | -0.78 | 1068 | 1073 | 1015 | 566389 |
| 1737567000 | 1023 | -22 | -2.11 | 1045 | 1053 | 1023 | 306489 |
| 1737480600 | 1045 | 3 | 0.29 | 1026 | 1051 | 1026 | 283136 |
| 1737394200 | 1042 | -16 | -1.51 | 1058 | 1073 | 1040 | 407205 |
| 1737135000 | 1058 | -1 | -0.09 | 1060 | 1070 | 1053 | 197199 |
| 1737048600 | 1059 | 3 | 0.28 | 1054 | 1070 | 1050 | 288553 |
| 1736962200 | 1056 | 12 | 1.15 | 1053 | 1059 | 1033 | 335297 |
| 1736875800 | 1044 | 18 | 1.75 | 1044 | 1047 | 1029 | 333858 |
| 1736789400 | 1026 | 17 | 1.68 | 1001 | 1038 | 1001 | 244343 |
| 1736530200 | 1009 | -11 | -1.08 | 1000 | 1039 | 1000 | 341212 |
| 1736443800 | 1020 | -8 | -0.78 | 1055 | 1055 | 1013 | 492404 |
| 1736357400 | 1028 | -34 | -3.20 | 1063 | 1066 | 1024 | 347082 |
| 1736271000 | 1062 | 0 | 0.00 | 1055 | 1062 | 1047 | 148163 |
| 1736184600 | 1062 | -14 | -1.30 | 1031 | 1066 | 1031 | 299384 |
| 1735925400 | 1076 | 4 | 0.37 | 1078 | 1083 | 1069 | 197507 |
| 1735839000 | 1072 | 29 | 2.78 | 1043 | 1074 | 1041 | 338786 |
| 1735666200 | 1043 | 21 | 2.05 | 1020 | 1043 | 1020 | 107026 |
| 1735579800 | 1022 | 6 | 0.59 | 1005 | 1022 | 1004 | 253297 |
| 1735320600 | 1016 | 4 | 0.40 | 1013 | 1031 | 1013 | 173076 |
| 1735061400 | 1012 | 23.5 | 2.38 | 1014 | 1014 | 991 | 76540 |
| 1734975000 | 988.5 | 9.5 | 0.97 | 983.5 | 1007 | 983.5 | 184426 |
| 1734715800 | 979 | -6.5 | -0.66 | 975 | 988 | 964 | 430073 |
| 1734629400 | 985.5 | 14.5 | 1.49 | 974 | 995.5 | 964 | 375134 |
| 1734543000 | 971 | 1.5 | 0.15 | 966 | 981 | 966 | 223378 |
| 1734456600 | 969.5 | -15 | -1.52 | 984.5 | 986 | 969 | 298351 |
| 1734370200 | 984.5 | -17.5 | -1.75 | 993.5 | 1003 | 984.5 | 327467 |
| 1734111000 | 1002 | 12 | 1.21 | 992 | 1009 | 990 | 96946 |
| 1734024600 | 990 | 4 | 0.41 | 992 | 1006 | 987.5 | 168421 |
| 1733938200 | 986 | 0 | 0.00 | 986 | 1002 | 977 | 217974 |
| 1733851800 | 986 | -0.5 | -0.05 | 989 | 997.5 | 982.5 | 369058 |
| 1733765400 | 986.5 | 42 | 4.45 | 951 | 994.5 | 951 | 1232527 |
| 1733506200 | 944.5 | -43 | -4.35 | 955 | 986.5 | 935 | 344562 |
| 1733419800 | 987.5 | -33.5 | -3.28 | 1045 | 1045 | 981 | 481842 |
| 1733333400 | 1021 | -18 | -1.73 | 1061 | 1061 | 1019 | 279904 |
| 1733247000 | 1039 | 23 | 2.26 | 1032 | 1039 | 1015 | 453852 |
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
