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 | 190.29 | 1.93675052569 | 9825.22 | 10077.6 | 9769.57 | 0 | 0 | IX |
| 4 | -39.4 | -0.391848360652 | 10054.91 | 10082.3 | 9670.38 | 0 | 0 | IX |
| 12 | 507.48 | 5.33738324343 | 9508.03 | 10082.3 | 8916.25 | 0 | 0 | IX |
| 26 | 773.97 | 8.37490288415 | 9241.54 | 10082.3 | 8563.58 | 0 | 0 | IX |
| 52 | 1615.25 | 19.2285714966 | 8400.26 | 10082.3 | 8397.83 | 0 | 0 | IX |
| 156 | 3303.99 | 49.228639712 | 6711.52 | 10082.3 | 6370.61 | 24334217 | 6976.6693076 | IX |
| 260 | 4362.35 | 77.166575862 | 5653.16 | 10082.3 | 5352.36 | 97583064 | 6559.27933305 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750282200 | 10015.51 | -26.99 | -0.27 | 10042.85 | 10053.72 | 9994.41 | 0 |
| 1750195800 | 10042.5 | 4.91 | 0.05 | 10037.57 | 10059.52 | 9999.73 | 0 |
| 1750109400 | 10037.59 | 131.79 | 1.33 | 9905.8 | 10077.6 | 9905.8 | 0 |
| 1749850200 | 9905.8 | -18.13 | -0.18 | 9923.9599 | 9940.65 | 9843.55 | 0 |
| 1749763800 | 9923.93 | 61.77 | 0.63 | 9861.99 | 9931.92 | 9811.75 | 0 |
| 1749677400 | 9862.16 | 37.53 | 0.38 | 9825.22 | 9889.12 | 9769.57 | 0 |
| 1749591000 | 9824.6299 | 41.34 | 0.42 | 9783.2099 | 9883.5 | 9783.11 | 0 |
| 1749504600 | 9783.29 | -14.25 | -0.15 | 9797.26 | 9804.4 | 9670.3799 | 0 |
| 1749245400 | 9797.54 | 8 | 0.08 | 9789.54 | 9838.73 | 9761.26 | 0 |
| 1749159000 | 9789.54 | -45.07 | -0.46 | 9834.51 | 9856.17 | 9764.93 | 0 |
| 1749072540 | 9834.61 | -69.4 | -0.70 | 9904.35 | 9984 | 9819.43 | 0 |
| 1748986200 | 9904.01 | 53.43 | 0.54 | 9847.56 | 9904.01 | 9812.12 | 0 |
| 1748899800 | 9850.58 | -23.03 | -0.23 | 9873.65 | 9974.2 | 9818.47 | 0 |
| 1748640600 | 9873.61 | -103.88 | -1.04 | 9977.56 | 9978.07 | 9846.02 | 0 |
| 1748554140 | 9977.49 | -9.77 | -0.10 | 9987.26 | 10016.24 | 9948.16 | 0 |
| 1748467800 | 9987.26 | -61.56 | -0.61 | 10048.75 | 10050.07 | 9969.04 | 0 |
| 1748381400 | 10048.82 | 99.16 | 1.00 | 9950.6 | 10082.3 | 9950.6 | 0 |
| 1748294940 | 9949.66 | 31.79 | 0.32 | 9918.14 | 9985.86 | 9916.56 | 0 |
| 1748035800 | 9917.87 | 55.42 | 0.56 | 9862.39 | 9917.87 | 9730.82 | 0 |
| 1747949340 | 9862.45 | -64.76 | -0.65 | 9927.18 | 9970.14 | 9851.1299 | 0 |
| 1747863000 | 9927.2099 | -127.7 | -1.27 | 10054.91 | 10054.92 | 9901.8 | 0 |
| 1747776540 | 10054.91 | 82.7 | 0.83 | 9971.9 | 10059.7 | 9962.03 | 0 |
| 1747690200 | 9972.2099 | 6.53 | 0.07 | 9965.53 | 10016.89 | 9910.41 | 0 |
| 1747431000 | 9965.68 | -18.92 | -0.19 | 9984.74 | 9984.74 | 9880.68 | 0 |
| 1747344540 | 9984.6 | 96.27 | 0.97 | 9888.33 | 9987.11 | 9887 | 0 |
| 1747258200 | 9888.33 | -1.55 | -0.02 | 9889.82 | 9913.05 | 9855.26 | 0 |
| 1747171740 | 9889.8799 | 136.63 | 1.40 | 9753.49 | 9907.93 | 9752.67 | 0 |
| 1747085400 | 9753.25 | -25.32 | -0.26 | 9778.65 | 9834.64 | 9720.2099 | 0 |
| 1746826200 | 9778.57 | 12.59 | 0.13 | 9765.85 | 9814.16 | 9751.4 | 0 |
| 1746739800 | 9765.98 | 149.91 | 1.56 | 9616.27 | 9840.92 | 9616.27 | 0 |
| 1746653340 | 9616.07 | 29.45 | 0.31 | 9586.79 | 9641.14 | 9572.5 | 0 |
| 1746567000 | 9586.62 | -7.02 | -0.07 | 9593.68 | 9616.24 | 9574.8799 | 0 |
| 1746480600 | 9593.64 | -103.42 | -1.07 | 9697.2 | 9708.52 | 9578.52 | 0 |
| 1746221400 | 9697.06 | -49.22 | -0.51 | 9746.28 | 9746.4 | 9666.37 | 0 |
| 1746048600 | 9746.28 | 69.1 | 0.71 | 9677.01 | 9752.08 | 9634.97 | 0 |
| 1745962200 | 9677.18 | -27.41 | -0.28 | 9705.01 | 9777.86 | 9677.18 | 0 |
| 1745875800 | 9704.59 | 11.06 | 0.11 | 9693.53 | 9745.59 | 9679.72 | 0 |
| 1745616600 | 9693.53 | 35.21 | 0.36 | 9658.61 | 9706.91 | 9652.27 | 0 |
| 1745530200 | 9658.32 | 138.34 | 1.45 | 9519.98 | 9672.4599 | 9519.19 | 0 |
| 1745443740 | 9519.98 | 142.8 | 1.52 | 9377.78 | 9575.8 | 9377.78 | 0 |
| 1745357400 | 9377.18 | 52.64 | 0.56 | 9324.33 | 9399.11 | 9278.11 | 0 |
| 1744925400 | 9324.54 | 52.84 | 0.57 | 9271.76 | 9360.04 | 9254.35 | 0 |
| 1744839000 | 9271.7 | -21.89 | -0.24 | 9293.61 | 9342.31 | 9252.93 | 0 |
| 1744752600 | 9293.59 | -17.79 | -0.19 | 9311.47 | 9343.56 | 9283.74 | 0 |
| 1744666200 | 9311.3799 | 123.13 | 1.34 | 9188.42 | 9346.37 | 9188.42 | 0 |
| 1744407000 | 9188.25 | 78.94 | 0.87 | 9109.31 | 9233.24 | 9079.74 | 0 |
| 1744320600 | 9109.31 | -121 | -1.31 | 9230.31 | 9230.31 | 9025.86 | 0 |
| 1744234200 | 9230.31 | 250.49 | 2.79 | 8979.6299 | 9300.49 | 8916.25 | 0 |
| 1744147800 | 8979.82 | -97.11 | -1.07 | 9077.3 | 9215.33 | 8952.59 | 0 |
| 1744061400 | 9076.93 | -142.93 | -1.55 | 9219.77 | 9272.99 | 8982.29 | 0 |
| 1743802200 | 9219.86 | -213.04 | -2.26 | 9432.9 | 9432.9 | 9156.29 | 0 |
| 1743715800 | 9432.9 | -1.4 | -0.01 | 9434.3 | 9521.52 | 9382.19 | 0 |
| 1743629400 | 9434.3 | -32.98 | -0.35 | 9467.28 | 9489.1 | 9401.3 | 0 |
| 1743542940 | 9467.28 | 84.9 | 0.90 | 9382.92 | 9520.29 | 9366.55 | 0 |
| 1743456600 | 9382.3799 | -120.96 | -1.27 | 9503.24 | 9503.24 | 9381.44 | 0 |
| 1743197400 | 9503.34 | -74.17 | -0.77 | 9577.53 | 9578.07 | 9475.49 | 0 |
| 1743111000 | 9577.51 | 33.93 | 0.36 | 9543.53 | 9637.81 | 9531.35 | 0 |
| 1743024600 | 9543.58 | 35.59 | 0.37 | 9508.03 | 9568.14 | 9507.6299 | 0 |
| 1742938200 | 9507.99 | 14.27 | 0.15 | 9494.74 | 9597.41 | 9475.62 | 0 |
| 1742851740 | 9493.72 | -43.45 | -0.46 | 9537.17 | 9551.02 | 9468.69 | 0 |
| 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 |
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
