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 | 116.04 | 1.01234106926 | 11462.54 | 12257.08 | 11306.21 | 0 | 0 | IX |
| 4 | 1704.99 | 17.2681871538 | 9873.59 | 12257.08 | 9588.28 | 0 | 0 | IX |
| 12 | 4017.29 | 53.1296908332 | 7561.29 | 12257.08 | 7537.96 | 0 | 0 | IX |
| 26 | 4789.95 | 70.5584190035 | 6788.63 | 12257.08 | 6455.96 | 0 | 0 | IX |
| 52 | 5865.61 | 102.671815185 | 5712.97 | 12257.08 | 5323.53 | 0 | 0 | IX |
| 156 | 6208.07 | 115.595539344 | 5370.51 | 12257.08 | 2269.71 | 0 | 0 | IX |
| 260 | 5577.6 | 92.9448190129 | 6000.98 | 12257.08 | 1104.33 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 11459.32 | -655.67 | -5.41 | 12163.05 | 12257.08 | 11431.45 | 0 |
| 1739899800 | 12114.99 | 71.57 | 0.59 | 12125.88 | 12175.64 | 11910.16 | 0 |
| 1739813400 | 12043.42 | 434.64 | 3.74 | 11721.39 | 12052.88 | 11660.78 | 0 |
| 1739554200 | 11608.78 | -155.83 | -1.32 | 11629.77 | 11759.48 | 11536.9 | 0 |
| 1739467800 | 11764.61 | 693.96 | 6.27 | 11462.54 | 11783.43 | 11306.21 | 0 |
| 1739381400 | 11070.65 | 161.86 | 1.48 | 10966.39 | 11138.4 | 10808.69 | 0 |
| 1739295000 | 10908.79 | 183.4 | 1.71 | 10721.02 | 10921.39 | 10683.45 | 0 |
| 1739208600 | 10725.39 | 176 | 1.67 | 10608.01 | 10774.53 | 10541.32 | 0 |
| 1738949400 | 10549.39 | -171.24 | -1.60 | 10727.77 | 10781.85 | 10509.69 | 0 |
| 1738863000 | 10720.63 | 449.93 | 4.38 | 10457.53 | 10747.18 | 10419.66 | 0 |
| 1738776600 | 10270.7 | 111.89 | 1.10 | 10049.48 | 10270.7 | 9989.81 | 0 |
| 1738690200 | 10158.81 | 107.22 | 1.07 | 10115.31 | 10176.88 | 9867.52 | 0 |
| 1738603800 | 10051.59 | -445.88 | -4.25 | 9867.98 | 10101.66 | 9797.23 | 0 |
| 1738344600 | 10497.47 | 5.15 | 0.05 | 10554.61 | 10596.67 | 10435.53 | 0 |
| 1738258200 | 10492.32 | 127.02 | 1.23 | 10419.05 | 10499.29 | 10382.49 | 0 |
| 1738171800 | 10365.3 | 290.09 | 2.88 | 10187.5 | 10413.33 | 10136.97 | 0 |
| 1738085400 | 10075.21 | 204.72 | 2.07 | 9996.89 | 10138.27 | 9888.42 | 0 |
| 1737999000 | 9870.49 | -164.01 | -1.63 | 9757.66 | 9958.85 | 9588.28 | 0 |
| 1737739800 | 10034.5 | -25.19 | -0.25 | 10130.65 | 10211.49 | 9975.41 | 0 |
| 1737653400 | 10059.69 | 504.21 | 5.28 | 9873.59 | 10075.65 | 9840.94 | 0 |
| 1737567000 | 9555.48 | 0 | 0.00 | 9555.48 | 9555.48 | 9555.48 | 0 |
| 1737480600 | 9555.48 | 68.4 | 0.72 | 9397.85 | 9560.45 | 9393.85 | 0 |
| 1737394200 | 9487.08 | 111.94 | 1.19 | 9366.48 | 9573.58 | 9339.42 | 0 |
| 1737135000 | 9375.14 | 324.4 | 3.58 | 9149.9 | 9402.89 | 9129.31 | 0 |
| 1737048600 | 9050.74 | 103.71 | 1.16 | 9064.07 | 9076.42 | 8952.5 | 0 |
| 1736962200 | 8947.03 | 382.95 | 4.47 | 8605.54 | 9016.86 | 8587.01 | 0 |
| 1736875800 | 8564.08 | 171.69 | 2.05 | 8557.59 | 8678.2099 | 8517.72 | 0 |
| 1736789400 | 8392.39 | -107.89 | -1.27 | 8423.16 | 8446.97 | 8256.7 | 0 |
| 1736530200 | 8500.28 | -131.93 | -1.53 | 8629.98 | 8737.01 | 8466.09 | 0 |
| 1736443800 | 8632.2099 | -17.92 | -0.21 | 8590.2099 | 8687.45 | 8541.4 | 0 |
| 1736357400 | 8650.1299 | -15.12 | -0.17 | 8640.2 | 8842.54 | 8538.4599 | 0 |
| 1736271000 | 8665.25 | 155.56 | 1.83 | 8495.37 | 8729.15 | 8428.01 | 0 |
| 1736184600 | 8509.69 | 375.82 | 4.62 | 8223.42 | 8509.69 | 8147.98 | 0 |
| 1735925400 | 8133.87 | -148.6 | -1.79 | 8285.65 | 8289.01 | 8086.79 | 0 |
| 1735839000 | 8282.47 | 137.46 | 1.69 | 8157.78 | 8282.6299 | 8048.24 | 0 |
| 1735579800 | 8145.01 | -97.39 | -1.18 | 8125 | 8230.2099 | 8112.26 | 0 |
| 1735320600 | 8242.4 | 159.87 | 1.98 | 8055.93 | 8242.4 | 8018.86 | 0 |
| 1734975000 | 8082.53 | -48.46 | -0.60 | 8081.55 | 8147 | 8029.54 | 0 |
| 1734715800 | 8130.99 | -106.77 | -1.30 | 8054.41 | 8180.43 | 7840.32 | 0 |
| 1734629400 | 8237.76 | -348.66 | -4.06 | 8316.9 | 8409.86 | 8224.17 | 0 |
| 1734543000 | 8586.42 | -6.46 | -0.08 | 8626.24 | 8697.32 | 8585.66 | 0 |
| 1734456600 | 8592.8799 | -88.1 | -1.01 | 8650.04 | 8734.17 | 8586.6299 | 0 |
| 1734370200 | 8680.98 | -124.23 | -1.41 | 8741.74 | 8776.86 | 8669.29 | 0 |
| 1734111000 | 8805.2099 | -28.07 | -0.32 | 8863.64 | 8956.87 | 8754.87 | 0 |
| 1734024600 | 8833.28 | 33.42 | 0.38 | 8851.14 | 8868.44 | 8783.79 | 0 |
| 1733938200 | 8799.86 | 88.34 | 1.01 | 8667.49 | 8820.75 | 8663.2099 | 0 |
| 1733851800 | 8711.52 | -23.29 | -0.27 | 8646.58 | 8794.85 | 8645.15 | 0 |
| 1733765400 | 8734.81 | -54.99 | -0.63 | 8884.73 | 8884.73 | 8698.98 | 0 |
| 1733506200 | 8789.8 | 31.65 | 0.36 | 8776.81 | 8843.04 | 8720.92 | 0 |
| 1733419800 | 8758.15 | 159.86 | 1.86 | 8579.01 | 8776.8 | 8576.51 | 0 |
| 1733333400 | 8598.29 | 267.36 | 3.21 | 8438.16 | 8633.84 | 8414.9599 | 0 |
| 1733247000 | 8330.93 | 101.4 | 1.23 | 8244.77 | 8357.26 | 8218.86 | 0 |
| 1733160600 | 8229.53 | 364.8 | 4.64 | 7811.84 | 8229.53 | 7790.6 | 0 |
| 1732901400 | 7864.73 | 235.06 | 3.08 | 7598.36 | 7880.87 | 7574.59 | 0 |
| 1732815000 | 7629.67 | 188.63 | 2.53 | 7561.29 | 7643.4 | 7537.96 | 0 |
| 1732728600 | 7441.04 | -41.24 | -0.55 | 7436.41 | 7470.46 | 7305.24 | 0 |
| 1732642200 | 7482.28 | -129.98 | -1.71 | 7497.79 | 7587.46 | 7415.66 | 0 |
| 1732555800 | 7612.26 | 92.18 | 1.23 | 7678.86 | 7685.93 | 7524.32 | 0 |
| 1732296600 | 7520.08 | 200.94 | 2.75 | 7425.62 | 7537.87 | 7191.88 | 0 |
| 1732210200 | 7319.14 | 158.46 | 2.21 | 7222.78 | 7326.42 | 7040.91 | 0 |
| 1732123800 | 7160.68 | -64.52 | -0.89 | 7329.27 | 7381.26 | 7112.25 | 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
