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 | 51.03 | 0.505260031189 | 10099.75 | 10165.53 | 9909.21 | 0 | 0 | IX |
| 4 | -107.68 | -1.04967022341 | 10258.46 | 10358.73 | 9909.21 | 0 | 0 | IX |
| 12 | 182.96 | 1.83550666043 | 9967.82 | 10393.93 | 9620.15 | 0 | 0 | IX |
| 26 | 182.31 | 1.82886641581 | 9968.47 | 10393.93 | 9011.26 | 0 | 0 | IX |
| 52 | 1565.57 | 18.2356634258 | 8585.21 | 10393.93 | 8571.01 | 0 | 0 | IX |
| 156 | 1134.55 | 12.5834190122 | 9016.23 | 10393.93 | 6461.3 | 0 | 0 | IX |
| 260 | 2845.36 | 38.9486162329 | 7305.42 | 10393.93 | 4574.14 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10150.78 | 95.15 | 0.95 | 10101.84 | 10155.64 | 10003.03 | 0 |
| 1732210200 | 10055.63 | 57.12 | 0.57 | 10002.38 | 10060.2 | 9935.95 | 0 |
| 1732123800 | 9998.51 | -32.66 | -0.33 | 10092.64 | 10100.52 | 9979.01 | 0 |
| 1732037400 | 10031.17 | -71.21 | -0.70 | 10100.03 | 10118.62 | 9909.2099 | 0 |
| 1731951000 | 10102.38 | -21.34 | -0.21 | 10144.24 | 10160.66 | 10057.78 | 0 |
| 1731691800 | 10123.72 | -20.1 | -0.20 | 10099.75 | 10165.53 | 10076.95 | 0 |
| 1731605400 | 10143.82 | 135.24 | 1.35 | 10018.04 | 10166.26 | 10008.9 | 0 |
| 1731519000 | 10008.58 | -20.59 | -0.21 | 10001.03 | 10076.89 | 9930.12 | 0 |
| 1731432600 | 10029.17 | -225.42 | -2.20 | 10211.43 | 10218.7 | 10023.64 | 0 |
| 1731346200 | 10254.59 | 131.96 | 1.30 | 10183.85 | 10305.45 | 10183.85 | 0 |
| 1731087000 | 10122.63 | -72.28 | -0.71 | 10215.95 | 10215.95 | 10086.57 | 0 |
| 1731000600 | 10194.91 | 153.11 | 1.52 | 10081.94 | 10235.18 | 10081.94 | 0 |
| 1730914200 | 10041.8 | -112.59 | -1.11 | 10205.3 | 10311.45 | 10027.02 | 0 |
| 1730827800 | 10154.39 | 56.42 | 0.56 | 10100.43 | 10156.69 | 10077.61 | 0 |
| 1730741400 | 10097.97 | -49.82 | -0.49 | 10143.53 | 10170.64 | 10097.97 | 0 |
| 1730482200 | 10147.79 | 90.67 | 0.90 | 10064.53 | 10170.92 | 10064.53 | 0 |
| 1730395800 | 10057.12 | -92.26 | -0.91 | 10098.64 | 10110.95 | 10020.77 | 0 |
| 1730309400 | 10149.38 | -117.74 | -1.15 | 10224.22 | 10237.84 | 10121.32 | 0 |
| 1730223000 | 10267.12 | -39.49 | -0.38 | 10340.86 | 10358.73 | 10262.83 | 0 |
| 1730136600 | 10306.61 | 34.23 | 0.33 | 10314.42 | 10328.61 | 10241.49 | 0 |
| 1729873800 | 10272.38 | 10.59 | 0.10 | 10258.46 | 10298.68 | 10232.05 | 0 |
| 1729787400 | 10261.79 | 35.99 | 0.35 | 10240.3 | 10323.18 | 10240.3 | 0 |
| 1729701000 | 10225.8 | -30.83 | -0.30 | 10236.58 | 10276.26 | 10209.85 | 0 |
| 1729614600 | 10256.63 | -30.9 | -0.30 | 10258.94 | 10325.56 | 10221.4 | 0 |
| 1729528200 | 10287.53 | -100.05 | -0.96 | 10368.14 | 10383.27 | 10283.37 | 0 |
| 1729269000 | 10387.58 | 40.23 | 0.39 | 10334.41 | 10393.93 | 10334.41 | 0 |
| 1729182600 | 10347.35 | 76.49 | 0.74 | 10284.29 | 10389.93 | 10284.29 | 0 |
| 1729096200 | 10270.86 | -22.8 | -0.22 | 10293.91 | 10307.48 | 10251.55 | 0 |
| 1729009800 | 10293.66 | -7.39 | -0.07 | 10337.38 | 10360.93 | 10280.11 | 0 |
| 1728923400 | 10301.05 | 62.54 | 0.61 | 10254.39 | 10305.36 | 10246.21 | 0 |
| 1728664200 | 10238.51 | 79.18 | 0.78 | 10152.3 | 10238.51 | 10144.19 | 0 |
| 1728577800 | 10159.33 | -25.85 | -0.25 | 10184.38 | 10196.9 | 10129.36 | 0 |
| 1728491400 | 10185.18 | 99.7 | 0.99 | 10087.54 | 10186.72 | 10061.49 | 0 |
| 1728405000 | 10085.48 | -32.91 | -0.33 | 10087.19 | 10101.2 | 10016.45 | 0 |
| 1728318600 | 10118.39 | -11.34 | -0.11 | 10148.63 | 10150.06 | 10069.36 | 0 |
| 1728059400 | 10129.73 | 63.19 | 0.63 | 10040.57 | 10155.34 | 10040.57 | 0 |
| 1727973000 | 10066.54 | -75.57 | -0.75 | 10124.88 | 10126.01 | 10042.31 | 0 |
| 1727886600 | 10142.11 | -25.21 | -0.25 | 10166.96 | 10184.69 | 10090.25 | 0 |
| 1727800200 | 10167.32 | -56.71 | -0.55 | 10265.71 | 10288.44 | 10132.64 | 0 |
| 1727713800 | 10224.03 | -84.28 | -0.82 | 10279.54 | 10297.05 | 10221.94 | 0 |
| 1727454600 | 10308.31 | 130.32 | 1.28 | 10182.26 | 10317.28 | 10178.33 | 0 |
| 1727368200 | 10177.99 | 172.95 | 1.73 | 10101.94 | 10189 | 10101.94 | 0 |
| 1727281800 | 10005.04 | -19.67 | -0.20 | 10007.68 | 10027.62 | 9962.57 | 0 |
| 1727195400 | 10024.71 | 77.6 | 0.78 | 9973.75 | 10045.81 | 9970.4 | 0 |
| 1727109000 | 9947.11 | 63.73 | 0.64 | 9911.1299 | 9954.26 | 9867.33 | 0 |
| 1726849800 | 9883.3799 | -152.53 | -1.52 | 10026.23 | 10026.23 | 9880.74 | 0 |
| 1726763400 | 10035.91 | 151.37 | 1.53 | 9975.72 | 10059.13 | 9942.01 | 0 |
| 1726677000 | 9884.54 | -5.05 | -0.05 | 9895.08 | 9908.78 | 9878.51 | 0 |
| 1726590600 | 9889.59 | 59.61 | 0.61 | 9867.49 | 9931.77 | 9858.98 | 0 |
| 1726504200 | 9829.98 | -37.46 | -0.38 | 9830.59 | 9849.6 | 9812.82 | 0 |
| 1726245000 | 9867.44 | 98.96 | 1.01 | 9786.8799 | 9882.32 | 9780.4599 | 0 |
| 1726158600 | 9768.48 | 90.33 | 0.93 | 9782.29 | 9814.09 | 9702.4 | 0 |
| 1726072200 | 9678.15 | 25.4 | 0.26 | 9673.75 | 9734.18 | 9620.15 | 0 |
| 1725985800 | 9652.75 | -87.37 | -0.90 | 9725.48 | 9766.16 | 9633.32 | 0 |
| 1725899400 | 9740.12 | 72.76 | 0.75 | 9716.1299 | 9762.91 | 9694.97 | 0 |
| 1725640200 | 9667.36 | -146.85 | -1.50 | 9791.01 | 9823.3 | 9656.73 | 0 |
| 1725553800 | 9814.2099 | -2.69 | -0.03 | 9779.94 | 9865.9599 | 9779.94 | 0 |
| 1725467400 | 9816.9 | -74.17 | -0.75 | 9778.72 | 9846.36 | 9778.72 | 0 |
| 1725381000 | 9891.07 | -97.93 | -0.98 | 10008.68 | 10020.61 | 9880.23 | 0 |
| 1725294600 | 9989 | 6.02 | 0.06 | 9982.73 | 9994.72 | 9912.67 | 0 |
| 1725035400 | 9982.98 | 6.47 | 0.06 | 9967.82 | 10012.72 | 9967.82 | 0 |
| 1724949000 | 9976.51 | 69.92 | 0.71 | 9908.27 | 9987.6299 | 9908.27 | 0 |
| 1724862600 | 9906.59 | 46.62 | 0.47 | 9890.77 | 9943.44 | 9883.43 | 0 |
| 1724776200 | 9859.97 | 34.2 | 0.35 | 9835.2 | 9882.9 | 9832.12 | 0 |
| 1724689800 | 9825.77 | -6.77 | -0.07 | 9800.62 | 9836.93 | 9792.53 | 0 |
| 1724430600 | 9832.54 | 78.37 | 0.80 | 9776.03 | 9847.55 | 9769.72 | 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
