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 | -625.1 | -4.62006932691 | 13530.1 | 13654.3 | 12692.4 | 0 | 0 | IX |
| 4 | -1447.4 | -10.084724506 | 14352.4 | 14739.6 | 12692.4 | 0 | 0 | IX |
| 12 | -763.7 | -5.58721751154 | 13668.7 | 14739.6 | 12692.4 | 0 | 0 | IX |
| 26 | -210.7 | -1.60647163323 | 13115.7 | 14739.6 | 12258.2 | 0 | 0 | IX |
| 52 | 1628.7 | 14.4435674822 | 11276.3 | 14739.6 | 10356.4 | 0 | 0 | IX |
| 156 | 4637.7 | 56.0969119301 | 8267.3 | 14739.6 | 7327.5 | 0 | 0 | IX |
| 260 | 7064.6 | 120.96089309 | 5840.4 | 14739.6 | 4225.3 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 12909.4 | -37 | -0.29 | 12946.4 | 13001.3 | 12890.4 | 0 |
| 1741324500 | 12946.4 | -331.2 | -2.49 | 13277.6 | 13277.6 | 12874.5 | 0 |
| 1741238100 | 13277.6 | -126.8 | -0.95 | 13404.4 | 13425.4 | 13272.9 | 0 |
| 1741151700 | 13404.4 | -138.1 | -1.02 | 13542.5 | 13542.5 | 13260.4 | 0 |
| 1741065300 | 13542.5 | -2.5 | -0.02 | 13545 | 13545 | 13435.4 | 0 |
| 1740978900 | 13545 | 14.9 | 0.11 | 13530.1 | 13654.3 | 13438.2 | 0 |
| 1740719700 | 13530.1 | 16.8 | 0.12 | 13513.3 | 13607.3 | 13442.1 | 0 |
| 1740633300 | 13513.3 | 17.3 | 0.13 | 13496 | 13513.3 | 13389.4 | 0 |
| 1740546900 | 13496 | 133.8 | 1.00 | 13362.9 | 13510.4 | 13291.8 | 0 |
| 1740460500 | 13362.2 | -133.8 | -0.99 | 13473.2 | 13483.4 | 13272.2 | 0 |
| 1740374100 | 13496 | 309.8 | 2.35 | 13177.3 | 13496 | 13085.2 | 0 |
| 1740114900 | 13186.2 | -205.2 | -1.53 | 13407.3 | 13443 | 13163.5 | 0 |
| 1740028500 | 13391.4 | -354.4 | -2.58 | 13728.5 | 13748.6 | 13334.1 | 0 |
| 1739942100 | 13745.8 | -325.2 | -2.31 | 14159.8 | 14159.8 | 13617.5 | 0 |
| 1739855700 | 14071 | -281.3 | -1.96 | 14352.3 | 14369.2 | 14067.3 | 0 |
| 1739769300 | 14352.3 | -200.4 | -1.38 | 14552.7 | 14552.7 | 14096.8 | 0 |
| 1739510100 | 14552.7 | -55.9 | -0.38 | 14608.6 | 14704.6 | 14503.9 | 0 |
| 1739423700 | 14608.6 | 35.6 | 0.24 | 14572.8 | 14739.6 | 14536.3 | 0 |
| 1739337300 | 14573 | 241.7 | 1.69 | 14327 | 14573 | 14250.5 | 0 |
| 1739250900 | 14331.3 | -8.4 | -0.06 | 14339.7 | 14381.3 | 14301.3 | 0 |
| 1739164500 | 14339.7 | -12.7 | -0.09 | 14352.4 | 14364.3 | 14194.6 | 0 |
| 1738905300 | 14352.4 | 32.5 | 0.23 | 14319.9 | 14385.2 | 14210.6 | 0 |
| 1738818900 | 14319.9 | 341.9 | 2.45 | 13996.5 | 14331.1 | 13996.5 | 0 |
| 1738732500 | 13978 | 68.8 | 0.49 | 13909.2 | 14025.4 | 13909.2 | 0 |
| 1738646100 | 13909.2 | -32 | -0.23 | 13941.2 | 14064.3 | 13909.2 | 0 |
| 1738559700 | 13941.2 | -242 | -1.71 | 14155.7 | 14155.7 | 13843.8 | 0 |
| 1738300500 | 14183.2 | 10.7 | 0.08 | 14172.5 | 14249.4 | 14097.9 | 0 |
| 1738214100 | 14172.5 | 111.8 | 0.80 | 14060.7 | 14191.4 | 14060.7 | 0 |
| 1738127700 | 14060.7 | -12.8 | -0.09 | 14077.1 | 14200.2 | 14060.7 | 0 |
| 1738041300 | 14073.5 | 111.2 | 0.80 | 13962.3 | 14124 | 13962.3 | 0 |
| 1737695700 | 13962.3 | 52.8 | 0.38 | 13909.5 | 14020.2 | 13908.3 | 0 |
| 1737609300 | 13909.5 | -6.5 | -0.05 | 13918.3 | 13924.3 | 13841.8 | 0 |
| 1737522900 | 13916 | 113.4 | 0.82 | 13802.6 | 13974 | 13802.6 | 0 |
| 1737436500 | 13802.6 | 178.8 | 1.31 | 13623.8 | 13906.8 | 13621.2 | 0 |
| 1737350100 | 13623.8 | 85 | 0.63 | 13538.8 | 13644.6 | 13506.9 | 0 |
| 1737090900 | 13538.8 | -198.5 | -1.44 | 13735.1 | 13736.1 | 13519.9 | 0 |
| 1737004500 | 13737.3 | 371.6 | 2.78 | 13365.7 | 13737.3 | 13365.7 | 0 |
| 1736918100 | 13365.7 | 7 | 0.05 | 13371 | 13469.6 | 13351.2 | 0 |
| 1736831700 | 13358.7 | -29.4 | -0.22 | 13388.1 | 13500.3 | 13280 | 0 |
| 1736745300 | 13388.1 | -269.7 | -1.97 | 13657.8 | 13657.8 | 13265.1 | 0 |
| 1736486100 | 13657.8 | -189.1 | -1.37 | 13863.4 | 13904.5 | 13583.4 | 0 |
| 1736399700 | 13846.9 | -74.5 | -0.54 | 13916.6 | 13921.7 | 13807.9 | 0 |
| 1736313300 | 13921.4 | 226.4 | 1.65 | 13686.7 | 14054.8 | 13606.3 | 0 |
| 1736226900 | 13695 | 71.2 | 0.52 | 13623.8 | 13734.4 | 13617.1 | 0 |
| 1736140500 | 13623.8 | 59.8 | 0.44 | 13564 | 13694.3 | 13552.7 | 0 |
| 1735881300 | 13564 | 117.9 | 0.88 | 13446.1 | 13596.9 | 13444.7 | 0 |
| 1735794900 | 13446.1 | 32.4 | 0.24 | 13413.7 | 13468.4 | 13360.1 | 0 |
| 1735617660 | 13413.7 | -128.2 | -0.95 | 13541.9 | 13541.9 | 13400.5 | 0 |
| 1735535700 | 13541.9 | -68.6 | -0.50 | 13610.5 | 13610.5 | 13451.6 | 0 |
| 1735276500 | 13610.5 | 80.5 | 0.59 | 13530 | 13617.6 | 13504.5 | 0 |
| 1735014060 | 13530 | 57.4 | 0.43 | 13472.6 | 13556.9 | 13435.9 | 0 |
| 1734930900 | 13472.6 | 327.9 | 2.49 | 13144.7 | 13472.6 | 13144.7 | 0 |
| 1734671700 | 13144.7 | -368 | -2.72 | 13498.2 | 13498.2 | 13132.5 | 0 |
| 1734585300 | 13512.7 | -319.4 | -2.31 | 13832.1 | 13832.1 | 13466 | 0 |
| 1734498900 | 13832.1 | -56.1 | -0.40 | 13888.2 | 13922 | 13788.4 | 0 |
| 1734412500 | 13888.2 | 172.4 | 1.26 | 13714.5 | 13915.8 | 13697.7 | 0 |
| 1734326100 | 13715.8 | 47.1 | 0.34 | 13668.7 | 13747.9 | 13648.6 | 0 |
| 1734066900 | 13668.7 | 40.8 | 0.30 | 13627.9 | 13668.7 | 13531.3 | 0 |
| 1733980500 | 13627.9 | -11.7 | -0.09 | 13639.6 | 13714.1 | 13606.2 | 0 |
| 1733894100 | 13639.6 | -45.5 | -0.33 | 13691.8 | 13713.8 | 13595 | 0 |
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
