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 | -101.86 | -5.27821247577 | 1929.82 | 1947.06 | 1822.1 | 15292 | 1906.78937826 | CS |
| 4 | -134.04 | -6.83180428135 | 1962 | 1997.795 | 1822.1 | 15144 | 1921.119403 | CS |
| 12 | -57.16 | -3.03216771346 | 1885.12 | 2031.43 | 1774.07 | 12680 | 1905.90352608 | CS |
| 26 | 91.96 | 5.29723502304 | 1736 | 2031.43 | 1665.2 | 11288 | 1829.18734545 | CS |
| 52 | 329.31 | 21.9737763988 | 1498.65 | 2031.43 | 1484.025 | 10986 | 1788.04338496 | CS |
| 156 | 797.32 | 77.3616393697 | 1030.64 | 2031.43 | 982.6 | 11815 | 1461.8411233 | CS |
| 260 | 718.71 | 64.7924273158 | 1109.25 | 2031.43 | 629.21 | 14572 | 1238.22430802 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 1827.96 | -43.5 | -2.32 | 1873.58 | 1877 | 1809.51 | 19835 |
| 1736466000 | 1871.46 | 0 | 0.00 | 1871.46 | 1871.46 | 1871.46 | 0 |
| 1736379600 | 1871.46 | -23.24 | -1.23 | 1892.11 | 1893 | 1870 | 11775 |
| 1736293200 | 1894.7 | -34.85 | -1.81 | 1919.96 | 1927 | 1894.7 | 22258 |
| 1736206800 | 1929.55 | -4.46 | -0.23 | 1940.87 | 1946.9 | 1922.65 | 11999 |
| 1735947600 | 1934.01 | 4.94 | 0.26 | 1929.82 | 1947.06 | 1925.26 | 15135 |
| 1735861200 | 1929.07 | -15.99 | -0.82 | 1951.3 | 1952.25 | 1920 | 10726 |
| 1735688400 | 1945.06 | 15.84 | 0.82 | 1929 | 1945.06 | 1929 | 7633 |
| 1735602000 | 1929.22 | 10.49 | 0.55 | 1921.3 | 1929.22 | 1918.5 | 6095 |
| 1735342800 | 1918.73 | -16.66 | -0.86 | 1935.39 | 1937 | 1918.73 | 8027 |
| 1735256400 | 1935.39 | 4.81 | 0.25 | 1933.47 | 1935.39 | 1925 | 6931 |
| 1735077840 | 1930.58 | 23.09 | 1.21 | 1912 | 1930.58 | 1912 | 5321 |
| 1734997200 | 1907.49 | -23.41 | -1.21 | 1917 | 1920 | 1903.71 | 12367 |
| 1734738000 | 1930.9 | 46.24 | 2.45 | 1889 | 1930.9 | 1889 | 29444 |
| 1734651600 | 1884.66 | -10.88 | -0.57 | 1902 | 1919.69 | 1884.66 | 11422 |
| 1734565200 | 1895.54 | -38.95 | -2.01 | 1935.08 | 1948.79 | 1889.04 | 24844 |
| 1734478800 | 1934.49 | 5.33 | 0.28 | 1949.9 | 1949.9 | 1922.3 | 16741 |
| 1734392400 | 1929.16 | -25.44 | -1.30 | 1954.4 | 1954.4 | 1905.62 | 29947 |
| 1734133200 | 1954.6 | -7.59 | -0.39 | 1962 | 1997.795 | 1950.2 | 26790 |
| 1734046800 | 1962.19 | -8.76 | -0.44 | 1977 | 1978.65 | 1962.19 | 9126 |
| 1733960400 | 1970.95 | 47.98 | 2.50 | 1939.69 | 1976.5 | 1939.69 | 11062 |
| 1733874000 | 1922.97 | -54.2 | -2.74 | 1971.1 | 1971.1 | 1922.97 | 8577 |
| 1733787600 | 1977.17 | -10.69 | -0.54 | 1987.83 | 1997.28 | 1977.17 | 6559 |
| 1733528400 | 1987.86 | 2.84 | 0.14 | 1997.57 | 1999.94 | 1973.11 | 15859 |
| 1733442000 | 1985.02 | -4.29 | -0.22 | 2008.69 | 2008.69 | 1985.02 | 5268 |
| 1733355600 | 1989.31 | 4.83 | 0.24 | 1993 | 2004.58 | 1970.18 | 15939 |
| 1733269200 | 1984.48 | -23.16 | -1.15 | 2016.49 | 2016.49 | 1952 | 9895 |
| 1733182800 | 2007.64 | -2.35 | -0.12 | 1997 | 2007.64 | 1994.99 | 6835 |
| 1732917840 | 2009.99 | -3.52 | -0.17 | 2015 | 2015 | 2001 | 4197 |
| 1732750800 | 2013.51 | 8.98 | 0.45 | 2016.94 | 2024.59 | 2013.5 | 5775 |
| 1732664400 | 2004.53 | -10.47 | -0.52 | 2011.2 | 2022 | 2004.53 | 9756 |
| 1732578000 | 2015 | 26.66 | 1.34 | 2005.61 | 2031.43 | 2005.61 | 9652 |
| 1732318800 | 1988.34 | 17.02 | 0.86 | 1972.99 | 1991.1 | 1969.9 | 6755 |
| 1732232400 | 1971.32 | 26.33 | 1.35 | 1950 | 1971.85 | 1937.21 | 7412 |
| 1732146000 | 1944.99 | 37.7 | 1.98 | 1918.9 | 1947.87 | 1903.865 | 9690 |
| 1732059600 | 1907.29 | 9.55 | 0.50 | 1886.41 | 1907.29 | 1886.41 | 13713 |
| 1731973200 | 1897.74 | -21.16 | -1.10 | 1927.89 | 1927.89 | 1897.74 | 5915 |
| 1731714000 | 1918.9 | -4.53 | -0.24 | 1929.7 | 1932.815 | 1910.75 | 10362 |
| 1731627600 | 1923.43 | 11.66 | 0.61 | 1912.7 | 1925.16 | 1897.5 | 19052 |
| 1731541200 | 1911.77 | 10.28 | 0.54 | 1904.1 | 1919.36 | 1904.1 | 13423 |
| 1731454800 | 1901.49 | -8.46 | -0.44 | 1915 | 1921 | 1900.04 | 19704 |
| 1731368400 | 1909.95 | 44.4 | 2.38 | 1851 | 1927.73 | 1851 | 12920 |
| 1731109200 | 1865.55 | -15.53 | -0.83 | 1882.4 | 1882.4 | 1855.87 | 20835 |
| 1731022800 | 1881.08 | -4.61 | -0.24 | 1899 | 1900.71 | 1872.3 | 20150 |
| 1730936400 | 1885.69 | 107.12 | 6.02 | 1788 | 1885.69 | 1784.24 | 16708 |
| 1730850000 | 1778.57 | 4.5 | 0.25 | 1788.7 | 1788.7 | 1774.53 | 10862 |
| 1730763600 | 1774.07 | -31.23 | -1.73 | 1796.5 | 1804.78 | 1774.07 | 8901 |
| 1730500800 | 1805.3 | 8.16 | 0.45 | 1809.9 | 1832.33 | 1795.12 | 17374 |
| 1730414400 | 1797.14 | -24.68 | -1.35 | 1806.11 | 1824.955 | 1797.14 | 15278 |
| 1730328000 | 1821.82 | 1.63 | 0.09 | 1831 | 1831 | 1817.33 | 11073 |
| 1730241600 | 1820.19 | 5.32 | 0.29 | 1813.85 | 1823.4 | 1810.8575 | 11079 |
| 1730155200 | 1814.87 | -1.07 | -0.06 | 1810.1 | 1832.62 | 1804.42 | 18160 |
| 1729896000 | 1815.94 | -28.35 | -1.54 | 1849.72 | 1849.72 | 1811.43 | 6282 |
| 1729809600 | 1844.29 | 12.31 | 0.67 | 1824.03 | 1844.29 | 1814.735 | 20724 |
| 1729723200 | 1831.98 | -11.26 | -0.61 | 1843.84 | 1843.84 | 1825.01 | 10008 |
| 1729636800 | 1843.24 | 12.26 | 0.67 | 1825 | 1862.58 | 1818.45 | 11516 |
| 1729550400 | 1830.98 | -44.02 | -2.35 | 1873.3 | 1873.3 | 1830.98 | 6306 |
| 1729291200 | 1875 | -9.61 | -0.51 | 1885.12 | 1899.91 | 1855.99 | 9901 |
| 1729204800 | 1884.61 | 60.54 | 3.32 | 1825 | 1884.61 | 1821.26 | 11913 |
| 1729118400 | 1824.07 | -5.78 | -0.32 | 1844.99 | 1844.99 | 1817.02 | 9243 |
| 1729032000 | 1829.85 | -18.91 | -1.02 | 1842.6 | 1852.9 | 1829.85 | 5626 |
| 1728945600 | 1848.76 | 27.76 | 1.52 | 1825 | 1848.76 | 1810.21 | 6347 |
| 1728686400 | 1821 | 9.81 | 0.54 | 1810 | 1821 | 1801.21 | 9238 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
