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 | 216 | 2.42729356767 | 8898.8 | 9134.5 | 8898.8 | 0 | 0 | IX |
| 4 | 500.4 | 5.8088781575 | 8614.4 | 9134.5 | 8539.3 | 0 | 0 | IX |
| 12 | 686.3 | 8.14261137806 | 8428.5 | 9134.5 | 8428.5 | 0 | 0 | IX |
| 26 | 1201.2 | 15.1789324707 | 7913.6 | 9134.5 | 7487.4 | 0 | 0 | IX |
| 52 | 2197.1 | 31.7605562542 | 6917.7 | 9134.5 | 6917.7 | 0 | 0 | IX |
| 156 | 2891.2 | 46.4554277267 | 6223.6 | 9134.5 | 5499 | 0 | 0 | IX |
| 260 | 2928.7 | 47.3432372577 | 6186.1 | 9134.5 | 3591.2 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 9054.9 | 26.2 | 0.29 | 9028.7 | 9113.9 | 9028.7 | 0 |
| 1738041300 | 9028.7 | 28.6 | 0.32 | 9000.1 | 9054.7 | 8999.4 | 0 |
| 1737695700 | 9000.1 | 28.1 | 0.31 | 8972 | 9036.1 | 8972 | 0 |
| 1737609300 | 8972 | -4 | -0.04 | 8976 | 8979.6 | 8938 | 0 |
| 1737522900 | 8976 | 77.2 | 0.87 | 8898.8 | 9012 | 8898.8 | 0 |
| 1737436500 | 8898.8 | 109.8 | 1.25 | 8789 | 8963.3 | 8788 | 0 |
| 1737350100 | 8789 | 60.3 | 0.69 | 8728.7 | 8797.1 | 8720 | 0 |
| 1737090900 | 8728.7 | -87.2 | -0.99 | 8815.9 | 8816.1 | 8718.5 | 0 |
| 1737004500 | 8815.9 | 219.9 | 2.56 | 8596 | 8815.9 | 8596 | 0 |
| 1736918100 | 8596 | -3.5 | -0.04 | 8599.5 | 8664.9 | 8591.2 | 0 |
| 1736831700 | 8599.5 | -1.9 | -0.02 | 8601.4 | 8666.3 | 8559.2 | 0 |
| 1736745300 | 8601.4 | -182.4 | -2.08 | 8783.8 | 8783.8 | 8539.3 | 0 |
| 1736486100 | 8783.8 | -103.8 | -1.17 | 8887.6 | 8921.6 | 8738.7 | 0 |
| 1736399700 | 8887.6 | -23.2 | -0.26 | 8910.8 | 8910.8 | 8855.5 | 0 |
| 1736313300 | 8910.8 | 111.5 | 1.27 | 8799.3 | 8980.2 | 8734.4 | 0 |
| 1736226900 | 8799.3 | 42.5 | 0.49 | 8756.8 | 8815.1 | 8754.5 | 0 |
| 1736140500 | 8756.8 | 45.7 | 0.52 | 8711.1 | 8795.4 | 8711.1 | 0 |
| 1735881300 | 8711.1 | 73.6 | 0.85 | 8637.5 | 8726.8 | 8635.8 | 0 |
| 1735794900 | 8637.5 | 23.1 | 0.27 | 8614.4 | 8652.6 | 8585.7 | 0 |
| 1735617660 | 8614.4 | -90.3 | -1.04 | 8704.7 | 8704.7 | 8614.4 | 0 |
| 1735535700 | 8704.7 | -42.9 | -0.49 | 8747.6 | 8747.6 | 8647.3 | 0 |
| 1735276500 | 8747.6 | 54.6 | 0.63 | 8693 | 8754.3 | 8690.3 | 0 |
| 1735014060 | 8693 | 28.4 | 0.33 | 8664.6 | 8707.6 | 8636 | 0 |
| 1734930900 | 8664.6 | 201.5 | 2.38 | 8463.1 | 8664.6 | 8463.1 | 0 |
| 1734671700 | 8463.1 | -208.5 | -2.40 | 8671.6 | 8671.6 | 8457.2 | 0 |
| 1734585300 | 8671.6 | -167.2 | -1.89 | 8838.8 | 8838.8 | 8622.5 | 0 |
| 1734498900 | 8838.8 | -35.2 | -0.40 | 8874 | 8893.7 | 8817 | 0 |
| 1734412500 | 8874 | 101.8 | 1.16 | 8772.2 | 8887.7 | 8764.1 | 0 |
| 1734326100 | 8772.2 | 15.2 | 0.17 | 8757 | 8795.8 | 8741.2 | 0 |
| 1734066900 | 8757 | 13.6 | 0.16 | 8743.4 | 8761.5 | 8679.5 | 0 |
| 1733980500 | 8743.4 | 6.8 | 0.08 | 8736.6 | 8784.2 | 8724.9 | 0 |
| 1733894100 | 8736.6 | -53.8 | -0.61 | 8790.4 | 8801.5 | 8723.5 | 0 |
| 1733807700 | 8790.4 | -155.6 | -1.74 | 8946 | 8946 | 8758.7 | 0 |
| 1733721300 | 8946 | 8 | 0.09 | 8938 | 8946 | 8853.7 | 0 |
| 1733462100 | 8938 | -62.6 | -0.70 | 9000.6 | 9007.1 | 8938 | 0 |
| 1733375700 | 9000.6 | 36.1 | 0.40 | 8964.5 | 9033.6 | 8964.5 | 0 |
| 1733289300 | 8964.5 | -75.9 | -0.84 | 9040.4 | 9040.4 | 8951.2 | 0 |
| 1733202900 | 9040.4 | 55.5 | 0.62 | 8984.9 | 9088.7 | 8984.9 | 0 |
| 1733116500 | 8984.9 | -2.4 | -0.03 | 8987.3 | 9017 | 8962.5 | 0 |
| 1732857300 | 8987.3 | -28.5 | -0.32 | 9015.8 | 9015.8 | 8942.2 | 0 |
| 1732770900 | 9015.8 | 71.2 | 0.80 | 8944.6 | 9057.5 | 8943 | 0 |
| 1732684500 | 8944.6 | 74.1 | 0.84 | 8870.5 | 8961.2 | 8870.5 | 0 |
| 1732598100 | 8870.5 | -170.5 | -1.89 | 9041 | 9044.2 | 8859.2 | 0 |
| 1732511700 | 9041 | -18.3 | -0.20 | 9059.3 | 9102.7 | 9037.5 | 0 |
| 1732252500 | 9059.3 | 102.7 | 1.15 | 8956.6 | 9070 | 8956.6 | 0 |
| 1732166100 | 8956.6 | 27.8 | 0.31 | 8928.8 | 8986 | 8923.3 | 0 |
| 1732079700 | 8928.8 | -35.4 | -0.39 | 8964.2 | 8975.5 | 8901.1 | 0 |
| 1731993300 | 8964.2 | 89.7 | 1.01 | 8874.5 | 9050.4 | 8859.6 | 0 |
| 1731906900 | 8874.5 | -24.2 | -0.27 | 8898.7 | 8899 | 8795.7 | 0 |
| 1731647700 | 8898.7 | 127.8 | 1.46 | 8770.9 | 8898.7 | 8770.9 | 0 |
| 1731561300 | 8770.9 | 118.8 | 1.37 | 8652.1 | 8777.7 | 8652.1 | 0 |
| 1731474900 | 8652.1 | -93.5 | -1.07 | 8745.6 | 8745.6 | 8574.4 | 0 |
| 1731388500 | 8745.6 | 13.8 | 0.16 | 8731.8 | 8768.3 | 8691.8 | 0 |
| 1731302100 | 8731.8 | 19.4 | 0.22 | 8712.4 | 8745.3 | 8680.2 | 0 |
| 1731042900 | 8712.4 | 80.9 | 0.94 | 8631.5 | 8723.9 | 8624.1 | 0 |
| 1730956500 | 8631.5 | 67 | 0.78 | 8564.5 | 8634.8 | 8504.8 | 0 |
| 1730870100 | 8564.5 | 136 | 1.61 | 8428.5 | 8572.8 | 8428.5 | 0 |
| 1730783700 | 8428.5 | -52.5 | -0.62 | 8481 | 8481 | 8393 | 0 |
| 1730697300 | 8481 | 70.4 | 0.84 | 8410.6 | 8493.8 | 8372.1 | 0 |
| 1730438100 | 8410.6 | -78.2 | -0.92 | 8488.8 | 8488.8 | 8327.9 | 0 |
| 1730351700 | 8488.8 | 10.9 | 0.13 | 8477.9 | 8504.4 | 8432.3 | 0 |
| 1730265300 | 8477.9 | -77.3 | -0.90 | 8555.2 | 8559.1 | 8437.2 | 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
