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 | -7 | -0.0663689544993 | 10547.1 | 10736 | 10486.7 | 0 | 0 | IX |
| 4 | 290.9 | 2.83827030402 | 10249.2 | 10736 | 10141.8 | 0 | 0 | IX |
| 12 | 310.4 | 3.03430208119 | 10229.7 | 10736 | 10025 | 0 | 0 | IX |
| 26 | 790.3 | 8.10580729861 | 9749.8 | 10736 | 9319.6 | 0 | 0 | IX |
| 52 | 1461.9 | 16.1034125708 | 9078.2 | 10736 | 8862.9 | 0 | 0 | IX |
| 156 | 1384.9 | 15.1269224048 | 9155.2 | 10736 | 7774.2 | 0 | 0 | IX |
| 260 | 3147.4 | 42.5744315338 | 7392.7 | 10736 | 4413.2 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738559700 | 10516.6 | -200.9 | -1.87 | 10717.5 | 10717.5 | 10488.5 | 0 |
| 1738300500 | 10717.5 | 99.4 | 0.94 | 10618.1 | 10736 | 10618.1 | 0 |
| 1738214100 | 10618.1 | 34.5 | 0.33 | 10583.6 | 10638.5 | 10573.8 | 0 |
| 1738127700 | 10583.6 | 96.9 | 0.92 | 10486.7 | 10630.6 | 10486.7 | 0 |
| 1738041300 | 10486.7 | -60.4 | -0.57 | 10547.1 | 10558.8 | 10486.7 | 0 |
| 1737695700 | 10547.1 | 18.4 | 0.17 | 10528.7 | 10555.4 | 10516.2 | 0 |
| 1737609300 | 10528.7 | -85.8 | -0.81 | 10614.5 | 10614.5 | 10506.1 | 0 |
| 1737522900 | 10614.5 | 123.3 | 1.18 | 10491.2 | 10627.6 | 10491.2 | 0 |
| 1737436500 | 10491.2 | 89.9 | 0.86 | 10401.3 | 10546.6 | 10401.3 | 0 |
| 1737350100 | 10401.3 | 43.7 | 0.42 | 10357.6 | 10406.5 | 10357.6 | 0 |
| 1737090900 | 10357.6 | 6.1 | 0.06 | 10351.5 | 10400.3 | 10351.5 | 0 |
| 1737004500 | 10351.5 | 102.7 | 1.00 | 10248.8 | 10430.1 | 10248.8 | 0 |
| 1736918100 | 10248.8 | -7.4 | -0.07 | 10256.2 | 10308.2 | 10248.8 | 0 |
| 1736831700 | 10256.2 | 92.9 | 0.91 | 10163.3 | 10264 | 10163.3 | 0 |
| 1736745300 | 10163.3 | -119.5 | -1.16 | 10282.8 | 10282.8 | 10141.8 | 0 |
| 1736486100 | 10282.8 | -15.8 | -0.15 | 10298.6 | 10326.1 | 10241.3 | 0 |
| 1736399700 | 10298.6 | -27.7 | -0.27 | 10326.3 | 10326.3 | 10238.3 | 0 |
| 1736313300 | 10326.3 | 3.2 | 0.03 | 10323.1 | 10340.3 | 10277.7 | 0 |
| 1736226900 | 10323.1 | 60.3 | 0.59 | 10262.8 | 10344.7 | 10262.8 | 0 |
| 1736140500 | 10262.8 | 13.6 | 0.13 | 10249.2 | 10349.8 | 10249.2 | 0 |
| 1735881300 | 10249.2 | 62.2 | 0.61 | 10187 | 10261.8 | 10183.2 | 0 |
| 1735794900 | 10187 | 34.2 | 0.34 | 10152.8 | 10188.7 | 10093.8 | 0 |
| 1735617660 | 10152.8 | -109 | -1.06 | 10261.8 | 10261.8 | 10152.8 | 0 |
| 1735535700 | 10261.8 | -15 | -0.15 | 10276.8 | 10276.8 | 10179.4 | 0 |
| 1735276500 | 10276.8 | 41.7 | 0.41 | 10235.1 | 10317.3 | 10235.1 | 0 |
| 1735014060 | 10235.1 | 41.4 | 0.41 | 10193.7 | 10235.1 | 10186.5 | 0 |
| 1734930900 | 10193.7 | 151 | 1.50 | 10042.7 | 10193.7 | 10042.7 | 0 |
| 1734671700 | 10042.7 | -97.4 | -0.96 | 10140.1 | 10140.1 | 10025 | 0 |
| 1734585300 | 10140.1 | -187.2 | -1.81 | 10327.3 | 10327.3 | 10067.3 | 0 |
| 1734498900 | 10327.3 | 28.3 | 0.27 | 10299 | 10355 | 10283.7 | 0 |
| 1734412500 | 10299 | 96.3 | 0.94 | 10202.7 | 10314.5 | 10192.4 | 0 |
| 1734326100 | 10202.7 | -80.1 | -0.78 | 10282.8 | 10287.1 | 10202.7 | 0 |
| 1734066900 | 10282.8 | -38.9 | -0.38 | 10321.7 | 10321.7 | 10224.6 | 0 |
| 1733980500 | 10321.7 | -28.7 | -0.28 | 10350.4 | 10422 | 10315.8 | 0 |
| 1733894100 | 10350.4 | -65 | -0.62 | 10415.4 | 10420.9 | 10350.4 | 0 |
| 1733807700 | 10415.4 | -122.3 | -1.16 | 10537.7 | 10569.4 | 10382.9 | 0 |
| 1733721300 | 10537.7 | -40.5 | -0.38 | 10578.2 | 10605.4 | 10537.7 | 0 |
| 1733462100 | 10578.2 | -83.8 | -0.79 | 10662 | 10662 | 10572.7 | 0 |
| 1733375700 | 10662 | 32.6 | 0.31 | 10629.4 | 10692 | 10626.7 | 0 |
| 1733289300 | 10629.4 | -6.3 | -0.06 | 10635.7 | 10643 | 10591.2 | 0 |
| 1733202900 | 10635.7 | 78.4 | 0.74 | 10557.3 | 10662 | 10552.4 | 0 |
| 1733116500 | 10557.3 | -11.5 | -0.11 | 10568.8 | 10623.2 | 10557.3 | 0 |
| 1732857300 | 10568.8 | 2 | 0.02 | 10566.8 | 10576.1 | 10507.4 | 0 |
| 1732770900 | 10566.8 | 37.1 | 0.35 | 10529.7 | 10620.8 | 10526.8 | 0 |
| 1732684500 | 10529.7 | 42.3 | 0.40 | 10487.4 | 10554.7 | 10487.4 | 0 |
| 1732598100 | 10487.4 | 12.9 | 0.12 | 10474.5 | 10548.9 | 10474.5 | 0 |
| 1732511700 | 10474.5 | 52 | 0.50 | 10422.5 | 10527 | 10422.5 | 0 |
| 1732252500 | 10422.5 | 120.3 | 1.17 | 10302.2 | 10455.6 | 10302.2 | 0 |
| 1732166100 | 10302.2 | -48.3 | -0.47 | 10350.5 | 10380.2 | 10285.6 | 0 |
| 1732079700 | 10350.5 | -103.2 | -0.99 | 10453.7 | 10458.9 | 10350.5 | 0 |
| 1731993300 | 10453.7 | 164.6 | 1.60 | 10289.1 | 10518.2 | 10289.1 | 0 |
| 1731906900 | 10289.1 | 59.7 | 0.58 | 10229.4 | 10301.3 | 10212.3 | 0 |
| 1731647700 | 10229.4 | 76.2 | 0.75 | 10153.2 | 10255.9 | 10153.2 | 0 |
| 1731561300 | 10153.2 | -8.1 | -0.08 | 10161.3 | 10190.4 | 10123.9 | 0 |
| 1731474900 | 10161.3 | -39.8 | -0.39 | 10201.1 | 10201.1 | 10106.8 | 0 |
| 1731388500 | 10201.1 | 16.5 | 0.16 | 10184.6 | 10203.7 | 10137.9 | 0 |
| 1731302100 | 10184.6 | -45.1 | -0.44 | 10229.7 | 10231.5 | 10181.4 | 0 |
| 1731042900 | 10229.7 | 75.7 | 0.75 | 10154 | 10284.9 | 10154 | 0 |
| 1730956500 | 10154 | 23.9 | 0.24 | 10130.1 | 10170.9 | 10088.9 | 0 |
| 1730870100 | 10130.1 | 123.2 | 1.23 | 10006.9 | 10148.5 | 10006.9 | 0 |
| 1730783700 | 10006.9 | -37.2 | -0.37 | 10044.1 | 10044.1 | 9973.4 | 0 |
| 1730697300 | 10044.1 | 70.6 | 0.71 | 9973.5 | 10058.4 | 9973.5 | 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
