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 | -77.205 | -6.03258321613 | 1279.8 | 1287.74 | 1208.1 | 26411 | 1244.19917178 | CS |
| 4 | -47.405 | -3.7924 | 1250 | 1356.77 | 1208.1 | 31047 | 1286.29155816 | CS |
| 12 | -85.545 | -6.64097070194 | 1288.14 | 1356.77 | 1065.4344 | 34731 | 1249.36356248 | CS |
| 26 | 177.595 | 17.3263414634 | 1025 | 1376.8407 | 965.04 | 44671 | 1223.66359592 | CS |
| 52 | 318.395 | 36.0093870165 | 884.2 | 1376.8407 | 800.76 | 47386 | 1053.61304743 | CS |
| 156 | 656.775 | 120.328130153 | 545.82 | 1376.8407 | 405.03 | 44002 | 738.41298642 | CS |
| 260 | 928.375 | 338.5511633 | 274.22 | 1376.8407 | 188.08 | 40180 | 584.89737244 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1202.595 | -19.08 | -1.56 | 1228.99 | 1230 | 1188.71 | 87701 |
| 1734651300 | 1221.67 | 10.39 | 0.86 | 1225 | 1231.45 | 1211 | 22757 |
| 1734564900 | 1211.28 | -40.3 | -3.22 | 1245.6199 | 1253.275 | 1209.785 | 25973 |
| 1734478500 | 1251.58 | -14.65 | -1.16 | 1265.5 | 1267 | 1247.4601 | 30962 |
| 1734392100 | 1266.23 | -3.51 | -0.28 | 1274.38 | 1287.74 | 1264.71 | 28834 |
| 1734132900 | 1269.74 | -10.97 | -0.86 | 1270 | 1280.8699 | 1268.38 | 19825 |
| 1734046500 | 1280.71 | 9.38 | 0.74 | 1271.8599 | 1292 | 1271.8599 | 20728 |
| 1733960100 | 1271.33 | -3.61 | -0.28 | 1285.09 | 1295.6286 | 1271.33 | 36922 |
| 1733873700 | 1274.94 | -2.1 | -0.16 | 1278 | 1290 | 1274.23 | 23258 |
| 1733787300 | 1277.04 | -13.68 | -1.06 | 1290.05 | 1294.395 | 1273.99 | 24270 |
| 1733528100 | 1290.72 | -26.84 | -2.04 | 1321.96 | 1321.96 | 1290.445 | 31886 |
| 1733441700 | 1317.56 | 33.1 | 2.58 | 1295 | 1323.51 | 1284.4901 | 34907 |
| 1733355300 | 1284.46 | -19.65 | -1.51 | 1286.795 | 1295.585 | 1275 | 26880 |
| 1733268900 | 1304.1099 | -4.9 | -0.37 | 1302.1199 | 1304.565 | 1291.825 | 33775 |
| 1733182500 | 1309.01 | 4.72 | 0.36 | 1305 | 1312.27 | 1290.05 | 34121 |
| 1732917840 | 1304.29 | -8.11 | -0.62 | 1315.92 | 1320.05 | 1294.355 | 16297 |
| 1732750500 | 1312.4 | -32.56 | -2.42 | 1344.96 | 1353.325 | 1305.01 | 32450 |
| 1732664100 | 1344.96 | 45.36 | 3.49 | 1297.07 | 1356.77 | 1290.4 | 60867 |
| 1732577700 | 1299.6 | 39.68 | 3.15 | 1271.24 | 1307.95 | 1265.38 | 52852 |
| 1732318500 | 1259.92 | 13.74 | 1.10 | 1249.6199 | 1260.3599 | 1244.0501 | 25419 |
| 1732232100 | 1246.18 | 8.22 | 0.66 | 1237.065 | 1256.49 | 1237 | 29252 |
| 1732145700 | 1237.96 | 14.34 | 1.17 | 1223.13 | 1238.83 | 1212.99 | 26808 |
| 1732059300 | 1223.6199 | 14.37 | 1.19 | 1192.0512 | 1223.6199 | 1192.0512 | 26470 |
| 1731972900 | 1209.25 | -1.45 | -0.12 | 1207.95 | 1221.615 | 1205.185 | 29455 |
| 1731713700 | 1210.7 | -4.51 | -0.37 | 1206.345 | 1210.78 | 1181.94 | 42890 |
| 1731627300 | 1215.21 | -15.52 | -1.26 | 1234 | 1234 | 1207.7349 | 37894 |
| 1731540900 | 1230.73 | -5.44 | -0.44 | 1245.4566 | 1245.4566 | 1225.15 | 28566 |
| 1731454500 | 1236.17 | 15.3 | 1.25 | 1222.82 | 1240.8725 | 1214.52 | 32750 |
| 1731368100 | 1220.8699 | -3.69 | -0.30 | 1230.49 | 1248.39 | 1214.515 | 37843 |
| 1731108900 | 1224.56 | 36.73 | 3.09 | 1202.85 | 1241.275 | 1189.52 | 42549 |
| 1731022500 | 1187.825 | -3.12 | -0.26 | 1183.8699 | 1199.405 | 1165.0001 | 33195 |
| 1730936100 | 1190.94 | 11.32 | 0.96 | 1213.25 | 1213.25 | 1159.15 | 56541 |
| 1730849700 | 1179.6199 | 36 | 3.15 | 1136.06 | 1183.045 | 1136.06 | 38596 |
| 1730763300 | 1143.6199 | 9.24 | 0.81 | 1134.38 | 1164.715 | 1134.25 | 60859 |
| 1730500500 | 1134.38 | 10.12 | 0.90 | 1136.25 | 1165.89 | 1123.1199 | 57465 |
| 1730414100 | 1124.26 | -75.31 | -6.28 | 1127.09 | 1139.64 | 1065.4344 | 101126 |
| 1730327700 | 1199.57 | -10.04 | -0.83 | 1207.68 | 1213.32 | 1196.3217 | 30966 |
| 1730241300 | 1209.6099 | -20.97 | -1.70 | 1216.39 | 1225.565 | 1202.06 | 38069 |
| 1730154900 | 1230.58 | -18.27 | -1.46 | 1244.3699 | 1263.227 | 1227.125 | 38385 |
| 1729895700 | 1248.85 | -14.91 | -1.18 | 1272.07 | 1272.85 | 1248.5626 | 29755 |
| 1729809300 | 1263.76 | -9.98 | -0.78 | 1273.8 | 1284.81 | 1263.76 | 30896 |
| 1729722900 | 1273.74 | 8.26 | 0.65 | 1265.29 | 1280.09 | 1256 | 26735 |
| 1729636500 | 1265.48 | -8.73 | -0.69 | 1272.59 | 1272.59 | 1257 | 31594 |
| 1729550100 | 1274.21 | -13.27 | -1.03 | 1285.52 | 1285.52 | 1263.89 | 40626 |
| 1729290900 | 1287.48 | -18.11 | -1.39 | 1300.29 | 1301.98 | 1264.84 | 35306 |
| 1729204500 | 1305.59 | -3.54 | -0.27 | 1308.49 | 1311 | 1287.99 | 25173 |
| 1729118100 | 1309.13 | 4.43 | 0.34 | 1302.91 | 1320 | 1300 | 28842 |
| 1729031700 | 1304.7 | 3.12 | 0.24 | 1301.57 | 1309.52 | 1292.25 | 34493 |
| 1728945300 | 1301.58 | 18.67 | 1.46 | 1290.5 | 1306.49 | 1289.84 | 23340 |
| 1728686100 | 1282.91 | 15.91 | 1.26 | 1274.07 | 1285.934 | 1268.8699 | 25151 |
| 1728599700 | 1267 | -9.46 | -0.74 | 1277.43 | 1277.43 | 1263.63 | 27952 |
| 1728513300 | 1276.46 | -2.15 | -0.17 | 1278.88 | 1291.73 | 1274.05 | 27761 |
| 1728426900 | 1278.6099 | 21.33 | 1.70 | 1266.77 | 1285.74 | 1265.07 | 26146 |
| 1728340500 | 1257.28 | -34.81 | -2.69 | 1287.31 | 1287.31 | 1252.01 | 31110 |
| 1728081300 | 1292.09 | 19.26 | 1.51 | 1279.545 | 1296.91 | 1279.545 | 29472 |
| 1727994900 | 1272.83 | -22.19 | -1.71 | 1287.23 | 1289.55 | 1263.95 | 35169 |
| 1727908500 | 1295.02 | -13.55 | -1.04 | 1295.8599 | 1298.73 | 1287.44 | 25812 |
| 1727822100 | 1308.57 | -7.83 | -0.59 | 1320 | 1322.17 | 1305 | 29188 |
| 1727735520 | 1316.4 | 20.44 | 1.58 | 1301.13 | 1320 | 1292.065 | 45813 |
| 1727476500 | 1295.96 | 9.55 | 0.74 | 1288.14 | 1301.835 | 1282.705 | 39447 |
| 1727390100 | 1286.41 | -9.17 | -0.71 | 1303 | 1303 | 1280.7 | 36152 |
| 1727303700 | 1295.58 | 1.59 | 0.12 | 1296.68 | 1296.68 | 1284.04 | 31924 |
| 1727217300 | 1293.99 | -20.04 | -1.53 | 1302.78 | 1309 | 1283.975 | 43310 |
| 1727130900 | 1314.03 | 49.78 | 3.94 | 1266.83 | 1314.56 | 1266.83 | 62476 |
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
