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 | 1.784 | 0.0158609965027 | 11247.717 | 11336.882 | 11137.997 | 0 | 0 | FX |
| 4 | 40.642 | 0.362588199209 | 11208.859 | 11459.281 | 11067.837 | 0 | 0 | FX |
| 12 | -0.183999999999 | -0.00163560135239 | 11249.685 | 11564.161 | 11067.837 | 0 | 0 | FX |
| 26 | -527.793 | -4.48144539824 | 11777.294 | 11789.149 | 11067.837 | 0 | 0 | FX |
| 52 | -497.48 | -4.23496045495 | 11746.981 | 12057.784 | 11067.837 | 0 | 0 | FX |
| 156 | -13.829 | -0.122778965013 | 11263.33 | 12057.784 | 10723.613 | 0 | 0 | FX |
| 260 | 944.366 | 9.16403327079 | 10305.135 | 12057.784 | 1067.1332 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738367820 | 11249.501 | 22.9 | 0.20 | 11234.598 | 11336.882 | 11208.566 | 0 |
| 1738281420 | 11226.605 | -51.2 | -0.45 | 11274.594 | 11293.53 | 11137.997 | 0 |
| 1738195020 | 11277.804 | 52.03 | 0.46 | 11265.821 | 11301.176 | 11215.79 | 0 |
| 1738108620 | 11225.773 | -31.39 | -0.28 | 11254.021 | 11298.335 | 11224.837 | 0 |
| 1738022220 | 11257.16 | -15.97 | -0.14 | 11247.717 | 11292.094 | 11224.266 | 0 |
| 1737935820 | 11273.132 | 0 | 0.00 | 11273.132 | 11273.132 | 11273.132 | 0 |
| 1737849420 | 11273.132 | 0 | 0.00 | 11273.132 | 11273.132 | 11273.132 | 0 |
| 1737763020 | 11273.132 | -16.47 | -0.15 | 11289.599 | 11311.43 | 11234.603 | 0 |
| 1737676620 | 11289.599 | -18.72 | -0.17 | 11308.135 | 11388.815 | 11258.269 | 0 |
| 1737590220 | 11308.321 | -84.74 | -0.74 | 11402.082 | 11387.438 | 10954.918 | 0 |
| 1737503820 | 11393.062 | 0.3 | 0.00 | 11410.372 | 11425.958 | 11298.526 | 0 |
| 1737417420 | 11392.763 | 83.52 | 0.74 | 11310.974 | 11428.626 | 11304.771 | 0 |
| 1737331020 | 11309.24 | 0 | 0.00 | 11309.24 | 11309.24 | 11309.24 | 0 |
| 1737244620 | 11309.24 | 0 | 0.00 | 11309.24 | 11309.24 | 11309.24 | 0 |
| 1737158220 | 11309.24 | -85.38 | -0.75 | 11393.877 | 11408.08 | 11309.24 | 0 |
| 1737071820 | 11394.615 | -61.36 | -0.54 | 11457.413 | 11444.369 | 11360.479 | 0 |
| 1736985420 | 11455.973 | 81.05 | 0.71 | 11374.925 | 11459.281 | 11314.395 | 0 |
| 1736899020 | 11374.925 | 8.98 | 0.08 | 11364.525 | 11388.805 | 11281.19 | 0 |
| 1736812620 | 11365.949 | 74.61 | 0.66 | 11313.297 | 11380.334 | 11241.545 | 0 |
| 1736726220 | 11291.344 | 0 | 0.00 | 11291.344 | 11291.344 | 11291.344 | 0 |
| 1736639820 | 11291.344 | 0 | 0.00 | 11291.344 | 11291.344 | 11291.344 | 0 |
| 1736553420 | 11291.344 | 2.11 | 0.02 | 11288.994 | 11325.054 | 11220.63 | 0 |
| 1736467020 | 11289.229 | -9.15 | -0.08 | 11282.497 | 11296.068 | 11235.822 | 0 |
| 1736380620 | 11298.383 | 4.94 | 0.04 | 11296.585 | 11308.125 | 11253.11 | 0 |
| 1736294220 | 11293.439 | -9.42 | -0.08 | 11300.809 | 11312.623 | 11200.988 | 0 |
| 1736207820 | 11302.859 | 94 | 0.84 | 11241.886 | 11312.909 | 11239.017 | 0 |
| 1736121420 | 11208.859 | 0 | 0.00 | 11208.859 | 11208.859 | 11208.859 | 0 |
| 1736035020 | 11208.859 | 0 | 0.00 | 11208.859 | 11208.859 | 11208.859 | 0 |
| 1735948620 | 11208.859 | -90.62 | -0.80 | 11299.397 | 11282.042 | 11198.733 | 0 |
| 1735862220 | 11299.476 | -37.3 | -0.33 | 11335.709 | 11301.87 | 11226.671 | 0 |
| 1735775820 | 11336.778 | 33.79 | 0.30 | 11295.088 | 11337.094 | 11258.612 | 0 |
| 1735689420 | 11302.989 | 0 | 0.00 | 11302.989 | 11302.989 | 11302.989 | 0 |
| 1735603020 | 11302.989 | 88.72 | 0.79 | 11271.761 | 11303.067 | 11188.978 | 0 |
| 1735516620 | 11214.273 | 0 | 0.00 | 11214.273 | 11214.273 | 11214.273 | 0 |
| 1735430220 | 11214.273 | 0 | 0.00 | 11214.273 | 11214.273 | 11214.273 | 0 |
| 1735343760 | 11214.273 | -23.74 | -0.21 | 11238.853 | 11322.883 | 11143.25 | 0 |
| 1735257420 | 11238.013 | -56.98 | -0.50 | 11295.543 | 11284.003 | 11188.46 | 0 |
| 1735171020 | 11294.992 | 2.4 | 0.02 | 11341.941 | 11299.325 | 11249.765 | 0 |
| 1735084620 | 11292.593 | -29.3 | -0.26 | 11296.165 | 11307.121 | 11225.77 | 0 |
| 1734998220 | 11321.896 | 52.92 | 0.47 | 11275.892 | 11324.023 | 11216.042 | 0 |
| 1734911820 | 11268.978 | 0 | 0.00 | 11268.978 | 11268.978 | 11268.978 | 0 |
| 1734825420 | 11268.978 | 0 | 0.00 | 11268.978 | 11268.978 | 11268.978 | 0 |
| 1734739020 | 11268.978 | -47.12 | -0.42 | 11315.628 | 11315.89 | 11219.831 | 0 |
| 1734652620 | 11316.1 | 87.76 | 0.78 | 11233.58 | 11564.161 | 11235.18 | 0 |
| 1734566220 | 11228.338 | 12.1 | 0.11 | 11210.676 | 11304.243 | 11197.025 | 0 |
| 1734479820 | 11216.239 | -34.9 | -0.31 | 11267.496 | 11316.205 | 11176.302 | 0 |
| 1734393420 | 11251.141 | -5.75 | -0.05 | 11271.13 | 11290.662 | 11168.365 | 0 |
| 1734307020 | 11256.892 | 0 | 0.00 | 11256.892 | 11256.892 | 11256.892 | 0 |
| 1734220620 | 11256.892 | 0 | 0.00 | 11256.892 | 11256.892 | 11256.892 | 0 |
| 1734134220 | 11256.892 | 23.79 | 0.21 | 11234.565 | 11330.083 | 11236.704 | 0 |
| 1734047820 | 11233.104 | -53.71 | -0.48 | 11286.972 | 11293.314 | 11208.605 | 0 |
| 1733961420 | 11286.812 | 60.68 | 0.54 | 11235.312 | 11294.839 | 11191.095 | 0 |
| 1733875020 | 11226.127 | 29.46 | 0.26 | 11196.938 | 11234.916 | 11177.827 | 0 |
| 1733788620 | 11196.67 | -11.56 | -0.10 | 11199.157 | 11293.385 | 11173.255 | 0 |
| 1733702220 | 11208.23 | 0 | 0.00 | 11208.23 | 11208.23 | 11208.23 | 0 |
| 1733615820 | 11208.23 | 0 | 0.00 | 11208.23 | 11208.23 | 11208.23 | 0 |
| 1733529420 | 11208.23 | -105.36 | -0.93 | 11315.324 | 11301.785 | 11187.793 | 0 |
| 1733443020 | 11313.59 | 0.43 | 0.00 | 11311.67 | 11348.42 | 11258.859 | 0 |
| 1733356620 | 11313.157 | -47.29 | -0.42 | 11360.526 | 11361.62 | 11288.864 | 0 |
| 1733270220 | 11360.445 | 12.39 | 0.11 | 11344.661 | 11379.822 | 11326.745 | 0 |
| 1733183820 | 11348.054 | 42.59 | 0.38 | 11293.802 | 11349.428 | 11259.348 | 0 |
| 1733097420 | 11305.465 | 0 | 0.00 | 11305.465 | 11305.465 | 11305.465 | 0 |
| 1733011020 | 11305.465 | 0 | 0.00 | 11305.465 | 11305.465 | 11305.465 | 0 |
| 1732924620 | 11305.465 | -34.08 | -0.30 | 11339.786 | 11372.966 | 11281.251 | 0 |
| 1732838220 | 11339.543 | 8.31 | 0.07 | 11330.02 | 11339.933 | 11278.68 | 0 |
| 1732751820 | 11331.232 | -13.43 | -0.12 | 11346.758 | 11353.391 | 11250.08 | 0 |
| 1732665420 | 11344.658 | 54.84 | 0.49 | 11274.61 | 11357.395 | 11246.556 | 0 |
| 1732579020 | 11289.815 | -65.25 | -0.57 | 11441.857 | 11397.893 | 11264.708 | 0 |
| 1732492620 | 11355.068 | 0 | 0.00 | 11355.068 | 11355.068 | 11355.068 | 0 |
| 1732406220 | 11355.068 | 0 | 0.00 | 11355.068 | 11355.068 | 11355.068 | 0 |
| 1732319820 | 11355.068 | -37.54 | -0.33 | 11387.232 | 11424.066 | 11343.696 | 0 |
| 1732233420 | 11392.609 | -16 | -0.14 | 11411.102 | 11424.59 | 11347.919 | 0 |
| 1732147020 | 11408.611 | 48.71 | 0.43 | 11362.47 | 11410.162 | 11279.825 | 0 |
| 1732060620 | 11359.905 | 60.99 | 0.54 | 11297.227 | 11363.554 | 11243.305 | 0 |
| 1731974220 | 11298.919 | 17.92 | 0.16 | 11256.456 | 11316.741 | 11227.745 | 0 |
| 1731887820 | 11280.996 | 0 | 0.00 | 11280.996 | 11280.996 | 11280.996 | 0 |
| 1731801420 | 11280.996 | 0 | 0.00 | 11280.996 | 11280.996 | 11280.996 | 0 |
| 1731715020 | 11280.996 | -86.52 | -0.76 | 11360 | 11372.536 | 11266.609 | 0 |
| 1731628620 | 11367.515 | 27.77 | 0.24 | 11340.634 | 11412.404 | 11298.931 | 0 |
| 1731542220 | 11339.743 | -8.49 | -0.07 | 11347.214 | 11543.256 | 11249.367 | 0 |
| 1731455820 | 11348.231 | 20.42 | 0.18 | 11329.262 | 11348.348 | 11260.19 | 0 |
| 1731369420 | 11327.814 | 78.13 | 0.69 | 11268.395 | 11330.815 | 11248.33 | 0 |
| 1731283020 | 11249.685 | 0 | 0.00 | 11249.685 | 11249.685 | 11249.685 | 0 |
| 1731196620 | 11249.685 | 0 | 0.00 | 11249.685 | 11249.685 | 11249.685 | 0 |
| 1731110220 | 11249.685 | 26.41 | 0.24 | 11229.743 | 11353.38 | 11206.825 | 0 |
| 1731023820 | 11223.275 | -132.46 | -1.17 | 11348.816 | 11373.185 | 11213.711 | 0 |
| 1730937420 | 11355.737 | -13.24 | -0.12 | 11360.72 | 11423.173 | 11311.281 | 0 |
| 1730851020 | 11368.979 | 4.84 | 0.04 | 11363.758 | 11386.592 | 11322.439 | 0 |
| 1730764620 | 11364.143 | 14.65 | 0.13 | 11387.166 | 11367.723 | 11277.84 | 0 |
| 1730678220 | 11349.493 | 0 | 0.00 | 11349.493 | 11349.493 | 11349.493 | 0 |
| 1730591820 | 11349.493 | 0 | 0.00 | 11349.493 | 11349.493 | 11349.493 | 0 |
| 1730505420 | 11349.493 | 65.19 | 0.58 | 11283.94 | 11429.698 | 11273.978 | 0 |
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
