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 | -51.93 | -4.60862619808 | 1126.8 | 1141.76 | 1056.99 | 1462464 | 1096.00077938 | CS |
| 4 | 26.23 | 2.50133506256 | 1048.64 | 1157.9 | 1036.91 | 1270826 | 1094.22428813 | CS |
| 12 | 190.51 | 21.5421321634 | 884.36 | 1157.9 | 863.24 | 1252034 | 1002.6944393 | CS |
| 26 | 334.72 | 45.2232655543 | 740.15 | 1157.9 | 729.23 | 1277745 | 900.36059603 | CS |
| 52 | 370.8 | 52.6652179471 | 704.07 | 1157.9 | 637.99 | 1262588 | 820.6999686 | CS |
| 156 | 469.87 | 77.6644628099 | 605 | 1157.9 | 337 | 1454123 | 586.31695841 | CS |
| 260 | 794.35 | 283.170540425 | 280.52 | 1157.9 | 238.93 | 1508007 | 530.32030244 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 1074.8699 | 13.88 | 1.31 | 1067.1099 | 1080.82 | 1062.52 | 1935437 |
| 1734565200 | 1060.99 | -53.73 | -4.82 | 1122.98 | 1122.98 | 1056.99 | 1560171 |
| 1734478800 | 1114.72 | -15.21 | -1.35 | 1126.7 | 1132.34 | 1110.67 | 1179285 |
| 1734392400 | 1129.93 | 8.83 | 0.79 | 1119.355 | 1134.525 | 1110.0001 | 1172437 |
| 1734133200 | 1121.1 | -27.32 | -2.38 | 1136.1901 | 1141.76 | 1114.6001 | 1316801 |
| 1734046800 | 1148.42 | 1.24 | 0.11 | 1142.5 | 1154.68 | 1137 | 671251 |
| 1733960400 | 1147.18 | 19.34 | 1.71 | 1144.8 | 1157.9 | 1139.77 | 1223807 |
| 1733874000 | 1127.84 | 7.36 | 0.66 | 1119.1088 | 1147.3699 | 1116.38 | 1582840 |
| 1733787600 | 1120.48 | -3.86 | -0.34 | 1130.98 | 1134.02 | 1105.71 | 1199883 |
| 1733528400 | 1124.34 | 0.62 | 0.06 | 1134.8599 | 1136.9999 | 1120 | 880645 |
| 1733442000 | 1123.72 | 0.59 | 0.05 | 1121.78 | 1130.6 | 1113.1101 | 1053957 |
| 1733355600 | 1123.13 | 65.81 | 6.22 | 1085 | 1126.6298 | 1082.3571 | 1996098 |
| 1733269200 | 1057.32 | 8.89 | 0.85 | 1054 | 1057.65 | 1039.82 | 1301808 |
| 1733182800 | 1048.43 | -1.01 | -0.10 | 1049.5 | 1055.32 | 1045.49 | 1054477 |
| 1732917840 | 1049.44 | 8.04 | 0.77 | 1041 | 1052 | 1039.8 | 558347 |
| 1732750800 | 1041.4 | -28.67 | -2.68 | 1064.66 | 1064.66 | 1038.41 | 946911 |
| 1732664400 | 1070.07 | 17.36 | 1.65 | 1053.49 | 1072.84 | 1053.49 | 722838 |
| 1732578000 | 1052.71 | -7.89 | -0.74 | 1064.6 | 1068.88 | 1049.15 | 1909221 |
| 1732318800 | 1060.6 | 13.55 | 1.29 | 1048.64 | 1064.59 | 1048.64 | 1404412 |
| 1732232400 | 1047.05 | 24.07 | 2.35 | 1033 | 1053.26 | 1030.9885 | 1084051 |
| 1732146000 | 1022.98 | 0.88 | 0.09 | 1023.52 | 1031.69 | 1006.31 | 1121756 |
| 1732059600 | 1022.1 | 16.76 | 1.67 | 999 | 1025.8293 | 997.49 | 1758556 |
| 1731973200 | 1005.34 | -6.05 | -0.60 | 1013 | 1021.175 | 1003.75 | 1724377 |
| 1731714000 | 1011.39 | -28.41 | -2.73 | 1029 | 1029.725 | 1003.01 | 1413716 |
| 1731627600 | 1039.8 | -5.75 | -0.55 | 1047.34 | 1051 | 1032 | 1113600 |
| 1731541200 | 1045.55 | -2.74 | -0.26 | 1054.7 | 1061.655 | 1043.5 | 1293776 |
| 1731454800 | 1048.29 | 12.28 | 1.19 | 1032.4 | 1053.2599 | 1027.1199 | 1289123 |
| 1731368400 | 1036.01 | 27.93 | 2.77 | 1012.99 | 1038 | 1012.99 | 1302746 |
| 1731109200 | 1008.08 | -7.2 | -0.71 | 1008.37 | 1019.96 | 1005.02 | 1068447 |
| 1731022800 | 1015.28 | 20.8 | 2.09 | 996.5 | 1024.4399 | 995 | 1245284 |
| 1730936400 | 994.48 | 23.44 | 2.41 | 993.13 | 996 | 982.1 | 1208219 |
| 1730850000 | 971.04 | 16.45 | 1.72 | 961 | 973.86 | 961 | 810686 |
| 1730763600 | 954.59 | 11.18 | 1.19 | 943.25 | 960.37 | 943 | 936691 |
| 1730500800 | 943.41 | 10.42 | 1.12 | 937.36 | 951.1599 | 930.55 | 983514 |
| 1730414400 | 932.99 | -17.01 | -1.79 | 942.55 | 954.3598 | 928.3518 | 1312898 |
| 1730328000 | 950 | -3.08 | -0.32 | 953.42 | 963.5 | 949.48 | 938298 |
| 1730241600 | 953.08 | 8.08 | 0.86 | 946.39 | 957.82 | 939.4346 | 1617319 |
| 1730155200 | 945 | -5.85 | -0.62 | 960.65 | 960.65 | 945 | 1185250 |
| 1729896000 | 950.85 | -5.73 | -0.60 | 958 | 964.935 | 947.17 | 1494368 |
| 1729809600 | 956.58 | 48.9 | 5.39 | 946.46 | 979.78 | 940.41 | 3313707 |
| 1729723200 | 907.68 | -10.27 | -1.12 | 919 | 920.11 | 901.37 | 1839746 |
| 1729636800 | 917.95 | -0.39 | -0.04 | 915.76 | 924.4 | 915.76 | 1120923 |
| 1729550400 | 918.34 | -3.41 | -0.37 | 902 | 918.63 | 899.7721 | 1416841 |
| 1729291200 | 921.75 | 4.63 | 0.50 | 918 | 928.16 | 917.12 | 1422605 |
| 1729204800 | 917.12 | -1.75 | -0.19 | 928.41 | 933.1 | 915.1088 | 715157 |
| 1729118400 | 918.87 | -9.09 | -0.98 | 926 | 927 | 912.03 | 1010466 |
| 1729032000 | 927.96 | -16.73 | -1.77 | 947 | 947.25 | 926.665 | 1081275 |
| 1728945600 | 944.69 | 6.1 | 0.65 | 949.8 | 949.8 | 935.91 | 566047 |
| 1728686400 | 938.59 | -6.04 | -0.64 | 941.34 | 946.77 | 937.09 | 844594 |
| 1728600000 | 944.63 | 5.98 | 0.64 | 935.05 | 949 | 932.93 | 1087912 |
| 1728513600 | 938.65 | 16.65 | 1.81 | 921.96 | 943.4 | 915.96 | 1132221 |
| 1728427200 | 922 | 16.06 | 1.77 | 920.03 | 930.94 | 919.2705 | 1074437 |
| 1728340800 | 905.94 | -11.74 | -1.28 | 916.51 | 922.55 | 899.93 | 1095280 |
| 1728081600 | 917.68 | 27.04 | 3.04 | 901 | 918.29 | 896.385 | 1153959 |
| 1727995200 | 890.64 | 10.23 | 1.16 | 870.02 | 892.21 | 870.02 | 1159675 |
| 1727908800 | 880.41 | 13.23 | 1.53 | 868.42 | 884.585 | 863.24 | 908117 |
| 1727822400 | 867.18 | -27.21 | -3.04 | 897.13 | 898.59 | 866.63 | 1250200 |
| 1727735520 | 894.39 | 12.6 | 1.43 | 878.76 | 894.8 | 876.22 | 834504 |
| 1727476800 | 881.79 | -3.07 | -0.35 | 884.36 | 886.185 | 876.372 | 906081 |
| 1727390400 | 884.86 | -5.17 | -0.58 | 893.65 | 894.22 | 871.43 | 1596088 |
| 1727304000 | 890.03 | -33.57 | -3.63 | 890 | 901 | 886.51 | 2288499 |
| 1727217600 | 923.6 | -1.95 | -0.21 | 925.55 | 926.915 | 907.49 | 998852 |
| 1727131200 | 925.55 | -11.81 | -1.26 | 940 | 945.46 | 922.92 | 1210992 |
| 1726872000 | 937.36 | 18.11 | 1.97 | 920.42 | 940.12 | 917.31 | 3601872 |
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
