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 | 461.32 | 5.08293988993 | 9075.85 | 9570.74 | 9075.85 | 0 | 0 | IX |
| 4 | 360.26 | 3.92572227471 | 9176.91 | 9570.74 | 8883.66 | 0 | 0 | IX |
| 12 | 660.18 | 7.43698032779 | 8876.99 | 9570.74 | 8563.58 | 0 | 0 | IX |
| 26 | 221.73 | 2.38024183506 | 9315.44 | 9670.6 | 8563.58 | 0 | 0 | IX |
| 52 | 791.29 | 9.04757440075 | 8745.88 | 9670.6 | 8371.09 | 0 | 0 | IX |
| 156 | 2494.31 | 35.416151961 | 7042.86 | 9670.6 | 6370.61 | 41887285 | 7017.09012009 | IX |
| 260 | 5053.39 | 112.703790106 | 4483.78 | 9670.6 | 4106.02 | 105932313 | 6435.88045716 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 9537.17 | 23.99 | 0.25 | 9514.51 | 9547.7 | 9488.65 | 0 |
| 1742506200 | 9513.18 | -23.87 | -0.25 | 9535.3799 | 9570.74 | 9507.11 | 0 |
| 1742419800 | 9537.05 | 56.46 | 0.60 | 9480.83 | 9570 | 9466.24 | 0 |
| 1742333400 | 9480.59 | 63.04 | 0.67 | 9417.39 | 9494.6299 | 9408.75 | 0 |
| 1742247000 | 9417.55 | 105.08 | 1.13 | 9313.52 | 9438.32 | 9294.85 | 0 |
| 1741987800 | 9312.47 | 236.81 | 2.61 | 9075.85 | 9335.99 | 9075.85 | 0 |
| 1741901400 | 9075.66 | 112.12 | 1.25 | 8963.54 | 9079.9 | 8941.69 | 0 |
| 1741814940 | 8963.54 | 15.44 | 0.17 | 8948.02 | 8975.04 | 8898.66 | 0 |
| 1741728600 | 8948.1 | -102.19 | -1.13 | 9050.14 | 9052.02 | 8896.72 | 0 |
| 1741642140 | 9050.29 | -51.36 | -0.56 | 9101.9599 | 9101.9599 | 8958.07 | 0 |
| 1741382940 | 9101.65 | 102.68 | 1.14 | 8998.87 | 9152.31 | 8926.31 | 0 |
| 1741296540 | 8998.97 | 53.06 | 0.59 | 8945.73 | 9032.17 | 8907.8799 | 0 |
| 1741210140 | 8945.91 | 54.58 | 0.61 | 8891.28 | 8963.95 | 8886.16 | 0 |
| 1740778200 | 8891.33 | -142.75 | -1.58 | 9033.98 | 9033.98 | 8883.66 | 0 |
| 1740691740 | 9034.08 | -33.14 | -0.37 | 9067.22 | 9079.52 | 9011.82 | 0 |
| 1740605400 | 9067.22 | -64.39 | -0.71 | 9131.61 | 9169.28 | 9061.87 | 0 |
| 1740519000 | 9131.61 | 26.53 | 0.29 | 9105.08 | 9171.82 | 9101.75 | 0 |
| 1740432540 | 9105.08 | -73.63 | -0.80 | 9178.72 | 9209.1 | 9081.06 | 0 |
| 1740173400 | 9178.7099 | 1.75 | 0.02 | 9176.91 | 9213.08 | 9124.04 | 0 |
| 1740087000 | 9176.9599 | -33.72 | -0.37 | 9210.68 | 9222.92 | 9157.2 | 0 |
| 1740000540 | 9210.68 | -84.5 | -0.91 | 9295.16 | 9295.16 | 9204.07 | 0 |
| 1739914140 | 9295.18 | 26.29 | 0.28 | 9268.89 | 9337.56 | 9233.81 | 0 |
| 1739827800 | 9268.89 | 0.83 | 0.01 | 9268.04 | 9339.17 | 9267.85 | 0 |
| 1739568600 | 9268.06 | 220.37 | 2.44 | 9048.24 | 9287.14 | 9048.24 | 0 |
| 1739482140 | 9047.69 | 25.75 | 0.29 | 9021.94 | 9047.69 | 8977.78 | 0 |
| 1739395740 | 9021.94 | -166.39 | -1.81 | 9188.33 | 9188.33 | 9016.44 | 0 |
| 1739309400 | 9188.33 | 70.65 | 0.77 | 9117.74 | 9204.86 | 9111.66 | 0 |
| 1739222940 | 9117.68 | 70.62 | 0.78 | 9047.04 | 9163.87 | 9047.04 | 0 |
| 1738963800 | 9047.06 | -100.1 | -1.09 | 9147.35 | 9153.8799 | 9027.93 | 0 |
| 1738877340 | 9147.16 | 56.45 | 0.62 | 9090.7099 | 9159.77 | 9085.14 | 0 |
| 1738790940 | 9090.7099 | 7.54 | 0.08 | 9083.41 | 9121.22 | 9031.82 | 0 |
| 1738704600 | 9083.17 | -67 | -0.73 | 9150.19 | 9150.19 | 9059.74 | 0 |
| 1738618200 | 9150.17 | 4.83 | 0.05 | 9142.97 | 9180.89 | 9101.97 | 0 |
| 1738358940 | 9145.34 | -26.23 | -0.29 | 9171.67 | 9248.09 | 9130.72 | 0 |
| 1738272540 | 9171.57 | 198.15 | 2.21 | 8973.66 | 9209.12 | 8973.66 | 0 |
| 1738186200 | 8973.42 | -45.72 | -0.51 | 9019.14 | 9068.52 | 8961.75 | 0 |
| 1738099740 | 9019.14 | -44.86 | -0.49 | 9064.31 | 9065.3 | 8999.33 | 0 |
| 1738013340 | 9064 | 210.61 | 2.38 | 8853.07 | 9064 | 8844.32 | 0 |
| 1737754200 | 8853.39 | -1.44 | -0.02 | 8854.83 | 8881.54 | 8828.01 | 0 |
| 1737667740 | 8854.83 | -21.43 | -0.24 | 8876.32 | 8947.53 | 8835.93 | 0 |
| 1737581400 | 8876.26 | -19.59 | -0.22 | 8896.09 | 8929.83 | 8855.85 | 0 |
| 1737495000 | 8895.85 | 29.87 | 0.34 | 8865.87 | 8902.42 | 8809.3799 | 0 |
| 1737408600 | 8865.98 | 49.23 | 0.56 | 8816.8799 | 8876.52 | 8763.8799 | 0 |
| 1737149400 | 8816.75 | 85.73 | 0.98 | 8731.2099 | 8845.2099 | 8723.7 | 0 |
| 1737062940 | 8731.02 | -111.96 | -1.27 | 8842.98 | 8842.98 | 8709.68 | 0 |
| 1736976540 | 8842.98 | 196.43 | 2.27 | 8649.43 | 8865.33 | 8647.69 | 0 |
| 1736890140 | 8646.55 | 30.44 | 0.35 | 8616.11 | 8659.73 | 8563.58 | 0 |
| 1736803740 | 8616.11 | 3.16 | 0.04 | 8613.2099 | 8669.35 | 8599.67 | 0 |
| 1736544540 | 8612.95 | -70.78 | -0.82 | 8683.93 | 8685.94 | 8600.23 | 0 |
| 1736458140 | 8683.73 | -9.03 | -0.10 | 8692.8 | 8703.86 | 8657.92 | 0 |
| 1736371740 | 8692.76 | -117.12 | -1.33 | 8808.48 | 8809.44 | 8679.87 | 0 |
| 1736285400 | 8809.8799 | 56.94 | 0.65 | 8754.93 | 8855.32 | 8754.04 | 0 |
| 1736198940 | 8752.94 | 84.78 | 0.98 | 8668.61 | 8776.32 | 8668.41 | 0 |
| 1735939740 | 8668.16 | -151.54 | -1.72 | 8819.51 | 8819.99 | 8665.64 | 0 |
| 1735853400 | 8819.7 | -16.13 | -0.18 | 8836.5 | 8843.6299 | 8745.34 | 0 |
| 1735594200 | 8835.83 | 13.13 | 0.15 | 8822.7 | 8881.92 | 8814.26 | 0 |
| 1735334940 | 8822.7 | -54.06 | -0.61 | 8876.99 | 8914.66 | 8812.39 | 0 |
| 1735248540 | 8876.76 | 16.24 | 0.18 | 8860.58 | 8914.08 | 8825.42 | 0 |
| 1734989340 | 8860.52 | -148.16 | -1.64 | 9008.78 | 9008.78 | 8860.52 | 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
