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 | -18.06 | -1.72692414347 | 1045.79 | 1048.6 | 1024.4215 | 227070 | 1034.16568728 | CS |
| 4 | -81.93 | -7.3833426455 | 1109.66 | 1139.15 | 1021.76 | 313741 | 1077.32081454 | CS |
| 12 | -177.45 | -14.7239416519 | 1205.18 | 1227.435 | 1021.76 | 271847 | 1104.00653156 | CS |
| 26 | 67.06 | 6.98054482809 | 960.67 | 1227.659 | 927.185 | 234511 | 1083.39099403 | CS |
| 52 | 84.66 | 8.97706426882 | 943.07 | 1227.659 | 874.9801 | 236359 | 1015.14898971 | CS |
| 156 | 563.23 | 121.255113025 | 464.5 | 1227.659 | 440.48 | 271779 | 738.3966859 | CS |
| 260 | 722.36 | 236.552379081 | 305.37 | 1227.659 | 200.61 | 283709 | 584.13526532 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 1027.73 | -0.1 | -0.01 | 1028.26 | 1036.38 | 1021.5403 | 299202 |
| 1739490000 | 1027.83 | 0.28 | 0.03 | 1030.75 | 1036.565 | 1024.4215 | 219428 |
| 1739403600 | 1027.55 | -18.81 | -1.80 | 1038.5 | 1038.5 | 1025.68 | 343808 |
| 1739317200 | 1046.3599 | 7.89 | 0.76 | 1037.6099 | 1047.775 | 1033.18 | 216888 |
| 1739230800 | 1038.47 | 2.67 | 0.26 | 1043.4 | 1043.4 | 1030.03 | 164571 |
| 1738971600 | 1035.8 | -9.52 | -0.91 | 1045.79 | 1048.6 | 1031.51 | 190654 |
| 1738885200 | 1045.32 | 2.4 | 0.23 | 1047 | 1051.04 | 1036.67 | 222522 |
| 1738798800 | 1042.92 | 0.33 | 0.03 | 1042.7 | 1048.155 | 1021.76 | 345195 |
| 1738712400 | 1042.59 | -4.15 | -0.40 | 1056.76 | 1056.76 | 1040.4 | 298113 |
| 1738626000 | 1046.74 | -15.93 | -1.50 | 1043.77 | 1055 | 1030.66 | 424227 |
| 1738366800 | 1062.67 | -63.4 | -5.63 | 1068.98 | 1083.95 | 1030.01 | 838785 |
| 1738280400 | 1126.07 | 12.06 | 1.08 | 1121.64 | 1130.615 | 1118.43 | 293109 |
| 1738194000 | 1114.01 | -17.27 | -1.53 | 1127.22 | 1139.15 | 1110.465 | 257219 |
| 1738107600 | 1131.28 | -1.14 | -0.10 | 1132.42 | 1137.65 | 1119.35 | 166431 |
| 1738021200 | 1132.42 | 10.85 | 0.97 | 1113.85 | 1138.625 | 1113.85 | 214470 |
| 1737762000 | 1121.57 | -1.36 | -0.12 | 1119.13 | 1126.835 | 1119.13 | 108034 |
| 1737675600 | 1122.93 | 0 | 0.00 | 1122.93 | 1122.93 | 1122.93 | 0 |
| 1737589200 | 1122.93 | 1.42 | 0.13 | 1122 | 1128.66 | 1117.01 | 306911 |
| 1737502800 | 1121.51 | 7.91 | 0.71 | 1123.4 | 1133.33 | 1112.45 | 339487 |
| 1737157200 | 1113.6 | 3.25 | 0.29 | 1109.66 | 1127.6799 | 1093.425 | 697485 |
| 1737070800 | 1110.35 | 16.99 | 1.55 | 1098.7 | 1116.59 | 1093.4 | 300740 |
| 1736984400 | 1093.3599 | 5.48 | 0.50 | 1101.95 | 1116.99 | 1091.72 | 546937 |
| 1736898000 | 1087.88 | 11.9 | 1.11 | 1081.22 | 1095.14 | 1077.56 | 295916 |
| 1736811600 | 1075.98 | 23.5 | 2.23 | 1052.48 | 1078.34 | 1049.6 | 267293 |
| 1736552400 | 1052.48 | -16.36 | -1.53 | 1059.405 | 1068.2 | 1049.265 | 285447 |
| 1736379600 | 1068.84 | 6.09 | 0.57 | 1058.895 | 1079.1199 | 1056.79 | 237021 |
| 1736293200 | 1062.75 | 8.74 | 0.83 | 1045.5201 | 1065.34 | 1045.5201 | 296057 |
| 1736206800 | 1054.01 | 0.02 | 0.00 | 1051.47 | 1064.74 | 1049.2671 | 208978 |
| 1735947600 | 1053.99 | 12.28 | 1.18 | 1045.465 | 1058.42 | 1037.6501 | 168784 |
| 1735861200 | 1041.71 | -12.34 | -1.17 | 1059.66 | 1065.4 | 1038.7601 | 158891 |
| 1735688400 | 1054.05 | -4.16 | -0.39 | 1059.8599 | 1062.13 | 1051.05 | 168576 |
| 1735602000 | 1058.21 | -10.77 | -1.01 | 1061.655 | 1065.88 | 1045.34 | 178561 |
| 1735342800 | 1068.98 | -13.65 | -1.26 | 1081.425 | 1082.76 | 1064.8 | 172323 |
| 1735256400 | 1082.63 | -8.35 | -0.77 | 1089.41 | 1089.67 | 1080.63 | 118381 |
| 1735077840 | 1090.98 | 8.64 | 0.80 | 1084.74 | 1092.835 | 1081.73 | 121088 |
| 1734997200 | 1082.34 | -10.62 | -0.97 | 1086.3699 | 1088.42 | 1075.19 | 255462 |
| 1734738000 | 1092.96 | 11.41 | 1.05 | 1082.93 | 1099.16 | 1071.84 | 691688 |
| 1734651600 | 1081.55 | -9.78 | -0.90 | 1101.575 | 1103.8699 | 1081.3699 | 322275 |
| 1734565200 | 1091.33 | -28.98 | -2.59 | 1121.6099 | 1124.655 | 1089.625 | 338015 |
| 1734478800 | 1120.31 | -19.57 | -1.72 | 1138.8 | 1138.8 | 1115.39 | 303596 |
| 1734392400 | 1139.88 | -2.74 | -0.24 | 1144.27 | 1147.425 | 1136.92 | 269969 |
| 1734133200 | 1142.6199 | -6.39 | -0.56 | 1147.69 | 1149 | 1139.06 | 177918 |
| 1734046800 | 1149.01 | -6.49 | -0.56 | 1157.28 | 1157.28 | 1141.39 | 206818 |
| 1733960400 | 1155.5 | -2.01 | -0.17 | 1165.75 | 1165.75 | 1147.9849 | 260356 |
| 1733874000 | 1157.51 | -4.54 | -0.39 | 1159.24 | 1162.315 | 1143.43 | 283012 |
| 1733787600 | 1162.05 | -23.11 | -1.95 | 1182.02 | 1182.02 | 1156.865 | 304354 |
| 1733528400 | 1185.16 | -3.49 | -0.29 | 1191.67 | 1192.65 | 1181.13 | 193053 |
| 1733442000 | 1188.65 | -3.95 | -0.33 | 1186.45 | 1195.31 | 1186.45 | 191730 |
| 1733355600 | 1192.6 | -0.56 | -0.05 | 1193.7 | 1196.41 | 1188.45 | 178603 |
| 1733269200 | 1193.16 | -0.83 | -0.07 | 1201.97 | 1201.97 | 1184.22 | 204553 |
| 1733182800 | 1193.99 | -11.35 | -0.94 | 1205.58 | 1205.93 | 1190.49 | 199658 |
| 1732917840 | 1205.34 | -0.53 | -0.04 | 1211.3599 | 1215 | 1205.27 | 124291 |
| 1732750800 | 1205.8699 | -11.43 | -0.94 | 1220.32 | 1221.32 | 1203.365 | 162003 |
| 1732664400 | 1217.3 | 1.54 | 0.13 | 1212.805 | 1219.69 | 1201.875 | 184806 |
| 1732578000 | 1215.76 | 9.11 | 0.75 | 1203.59 | 1227.435 | 1199.68 | 453425 |
| 1732318800 | 1206.65 | 12.24 | 1.02 | 1205.18 | 1206.92 | 1195.38 | 201812 |
| 1732232400 | 1194.41 | 15.96 | 1.35 | 1178.78 | 1199.44 | 1173.275 | 155034 |
| 1732146000 | 1178.45 | 6.38 | 0.54 | 1171.85 | 1179.47 | 1162.02 | 141414 |
| 1732059600 | 1172.07 | -0.06 | -0.01 | 1165.79 | 1177.43 | 1162.39 | 136465 |
| 1731973200 | 1172.13 | -6.2 | -0.53 | 1179.18 | 1185.92 | 1167.7 | 189692 |
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
