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 | -500.21 | -4.58375447988 | 10912.67 | 11023.67 | 10409.33 | 0 | 0 | IX |
| 4 | -838.47 | -7.45245059742 | 11250.93 | 11544.16 | 10409.33 | 0 | 0 | IX |
| 12 | -1147.83 | -9.92907617369 | 11560.29 | 11722.48 | 10409.33 | 0 | 0 | IX |
| 26 | 102.83 | 0.997416978107 | 10309.63 | 12184.34 | 10222.24 | 0 | 0 | IX |
| 52 | -625.81 | -5.66945726097 | 11038.27 | 12184.34 | 10045.75 | 0 | 0 | IX |
| 156 | 2175.58 | 26.4126708171 | 8236.88 | 12184.34 | 7496.88 | 18614949 | 8958.21847677 | IX |
| 260 | 2076.07 | 24.9037053209 | 8336.39 | 12184.34 | 5130.95 | 36430702 | 8333.21061025 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 10412.46 | -189.45 | -1.79 | 10601.91 | 10602.51 | 10409.33 | 0 |
| 1734730200 | 10601.91 | 45.29 | 0.43 | 10556.62 | 10659.61 | 10475.64 | 0 |
| 1734643800 | 10556.62 | 30.13 | 0.29 | 10529.11 | 10640.41 | 10480.74 | 0 |
| 1734557400 | 10526.49 | -376.63 | -3.45 | 10902.07 | 10905.17 | 10467.65 | 0 |
| 1734470940 | 10903.12 | 100.11 | 0.93 | 10802.57 | 11023.67 | 10802.57 | 0 |
| 1734384540 | 10803.01 | -111.02 | -1.02 | 10912.67 | 10951.61 | 10796.47 | 0 |
| 1734125340 | 10914.03 | 9.89 | 0.09 | 10908.03 | 10961.02 | 10849.11 | 0 |
| 1734039000 | 10904.14 | -291.41 | -2.60 | 11194.15 | 11194.57 | 10836.01 | 0 |
| 1733952540 | 11195.55 | 220.81 | 2.01 | 10974.89 | 11322.28 | 10887.97 | 0 |
| 1733866140 | 10974.74 | 99.09 | 0.91 | 10876.52 | 11017.35 | 10876.52 | 0 |
| 1733779740 | 10875.65 | -53.83 | -0.49 | 10930.16 | 10984.69 | 10817.98 | 0 |
| 1733520600 | 10929.48 | -138.52 | -1.25 | 11063.93 | 11072.74 | 10918.95 | 0 |
| 1733434200 | 11068 | 205.73 | 1.89 | 10861.73 | 11160.58 | 10861.14 | 0 |
| 1733347800 | 10862.27 | -77.88 | -0.71 | 10940.08 | 10942.55 | 10839.66 | 0 |
| 1733261340 | 10940.15 | 53.62 | 0.49 | 10887.79 | 10987.32 | 10867.92 | 0 |
| 1733174940 | 10886.53 | -94.22 | -0.86 | 10977.49 | 10984.95 | 10870.78 | 0 |
| 1732915740 | 10980.75 | 44.14 | 0.40 | 10936.93 | 11013.06 | 10722.86 | 0 |
| 1732829400 | 10936.61 | -319.15 | -2.84 | 11255.85 | 11257.66 | 10923.24 | 0 |
| 1732743000 | 11255.76 | -246.3 | -2.14 | 11502.06 | 11534.21 | 11239.76 | 0 |
| 1732656600 | 11502.06 | 185.81 | 1.64 | 11318.2 | 11544.16 | 11315.18 | 0 |
| 1732570140 | 11316.25 | 65.26 | 0.58 | 11250.93 | 11365.66 | 11250.04 | 0 |
| 1732310940 | 11250.99 | 86.6 | 0.78 | 11165.9 | 11260 | 11149.8 | 0 |
| 1732224600 | 11164.39 | -188.74 | -1.66 | 11353.13 | 11353.13 | 11153.27 | 0 |
| 1732051800 | 11353.13 | 216.98 | 1.95 | 11136.15 | 11360.95 | 11119 | 0 |
| 1731965340 | 11136.15 | -142.73 | -1.27 | 11280.01 | 11286.36 | 11113.11 | 0 |
| 1731619800 | 11278.88 | 209.71 | 1.89 | 11069.24 | 11345.43 | 11063.35 | 0 |
| 1731533400 | 11069.17 | -0.63 | -0.01 | 11070.47 | 11114.14 | 10972.56 | 0 |
| 1731446940 | 11069.8 | -23.52 | -0.21 | 11094.02 | 11161.79 | 11058.58 | 0 |
| 1731360540 | 11093.32 | 110.34 | 1.00 | 10978.92 | 11122.8 | 10961.67 | 0 |
| 1731101400 | 10982.98 | -78.77 | -0.71 | 11061.75 | 11061.75 | 10877.59 | 0 |
| 1731014940 | 11061.75 | -110.98 | -0.99 | 11173.87 | 11328.15 | 11042.21 | 0 |
| 1730928600 | 11172.73 | -68.64 | -0.61 | 11240.23 | 11257.31 | 11006.42 | 0 |
| 1730842200 | 11241.37 | -55.45 | -0.49 | 11296.82 | 11298.19 | 11159.35 | 0 |
| 1730755800 | 11296.82 | 234.94 | 2.12 | 11060.98 | 11313.64 | 11060.98 | 0 |
| 1730496600 | 11061.88 | -255.1 | -2.25 | 11316.9 | 11317.74 | 11055.32 | 0 |
| 1730410200 | 11316.98 | -58.52 | -0.51 | 11375.5 | 11437.86 | 11310.81 | 0 |
| 1730323800 | 11375.5 | 46.74 | 0.41 | 11328.76 | 11407.8 | 11326.99 | 0 |
| 1730237340 | 11328.76 | -3.38 | -0.03 | 11333.06 | 11374.56 | 11305.24 | 0 |
| 1730151000 | 11332.14 | 22.59 | 0.20 | 11309.45 | 11399.99 | 11309.45 | 0 |
| 1729891800 | 11309.55 | -68.73 | -0.60 | 11378.12 | 11394.6 | 11280.84 | 0 |
| 1729805400 | 11378.28 | 56.24 | 0.50 | 11322.04 | 11378.61 | 11216.56 | 0 |
| 1729719000 | 11322.04 | -91.54 | -0.80 | 11412.1 | 11415.55 | 11239.66 | 0 |
| 1729632600 | 11413.58 | -66.59 | -0.58 | 11479.27 | 11479.36 | 11337.52 | 0 |
| 1729546140 | 11480.17 | 62.05 | 0.54 | 11418.05 | 11516.69 | 11407.44 | 0 |
| 1729287000 | 11418.12 | -54.84 | -0.48 | 11472.89 | 11543.41 | 11409.62 | 0 |
| 1729200540 | 11472.96 | -39.02 | -0.34 | 11508.34 | 11509.25 | 11368.67 | 0 |
| 1729114140 | 11511.98 | 12.73 | 0.11 | 11499.52 | 11558.7 | 11453.08 | 0 |
| 1729027740 | 11499.25 | 40.17 | 0.35 | 11458.42 | 11553.34 | 11452.67 | 0 |
| 1728941340 | 11459.08 | 169.44 | 1.50 | 11290.32 | 11469.14 | 11287.51 | 0 |
| 1728682200 | 11289.64 | -49.24 | -0.43 | 11339.09 | 11343.57 | 11217.36 | 0 |
| 1728595740 | 11338.88 | -3.96 | -0.03 | 11341.53 | 11352.87 | 11289.45 | 0 |
| 1728509400 | 11342.84 | -138.57 | -1.21 | 11481.41 | 11481.41 | 11306.45 | 0 |
| 1728422940 | 11481.41 | 87.46 | 0.77 | 11394.28 | 11508.29 | 11321.49 | 0 |
| 1728336600 | 11393.95 | 9.66 | 0.08 | 11385.18 | 11523.11 | 11385.18 | 0 |
| 1728077400 | 11384.29 | -46.92 | -0.41 | 11431.21 | 11431.21 | 11346 | 0 |
| 1727991000 | 11431.21 | -158.37 | -1.37 | 11589.13 | 11589.13 | 11333.82 | 0 |
| 1727904540 | 11589.58 | 46.9 | 0.41 | 11546.13 | 11722.48 | 11546.13 | 0 |
| 1727818200 | 11542.68 | -25.26 | -0.22 | 11569.13 | 11653.96 | 11503.22 | 0 |
| 1727731800 | 11567.94 | 9.59 | 0.08 | 11560.29 | 11602.8 | 11499.04 | 0 |
| 1727472600 | 11558.35 | -44.32 | -0.38 | 11602.51 | 11656.05 | 11531.64 | 0 |
| 1727386140 | 11602.67 | 71.76 | 0.62 | 11531.23 | 11620.14 | 11501.73 | 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
