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 | 35.6217 | 0.644549166522 | 5526.6071 | 5600.5202 | 5467.5546 | 0 | 0 | IX |
| 4 | 140.4443 | 2.59037038451 | 5421.7845 | 5678.1328 | 5301.14 | 0 | 0 | IX |
| 12 | -256.4507 | -4.407369404 | 5818.6795 | 5839.3232 | 5301.14 | 0 | 0 | IX |
| 26 | 416.318 | 8.09026849047 | 5145.9108 | 6905.2718 | 5123.6854 | 0 | 0 | IX |
| 52 | 461.6015 | 9.04989666663 | 5100.6273 | 6905.2718 | 4962.1625 | 0 | 0 | IX |
| 156 | 879.7771 | 18.7888131339 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| 260 | 879.7771 | 18.7888131339 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5538.2371 | 43.51 | 0.79 | 5512.325 | 5550.4381 | 5467.5546 | 0 |
| 1736875800 | 5494.7265 | -70.04 | -1.26 | 5539.6245 | 5540.3623 | 5475.1653 | 0 |
| 1736789400 | 5564.7643 | -1.9 | -0.03 | 5565.9723 | 5600.5202 | 5556.8551 | 0 |
| 1736530200 | 5566.6629 | 22.65 | 0.41 | 5535.9021 | 5574.742 | 5513.9718 | 0 |
| 1736443800 | 5544.0156 | -92.39 | -1.64 | 5526.6071 | 5547.6771 | 5507.7675 | 0 |
| 1736357400 | 5636.4029 | 173.03 | 3.17 | 5636.12 | 5660.2705 | 5627.3395 | 0 |
| 1736271000 | 5463.3686 | -35.22 | -0.64 | 5503.2114 | 5515.7176 | 5458.1267 | 0 |
| 1736184600 | 5498.5849 | -121.37 | -2.16 | 5588.4894 | 5593.7919 | 5498.5849 | 0 |
| 1735925400 | 5619.9547 | 5.48 | 0.10 | 5626.0399 | 5637.5111 | 5592.4239 | 0 |
| 1735839000 | 5614.4725 | 136.74 | 2.50 | 5663.1191 | 5678.1328 | 5608.4098 | 0 |
| 1735579800 | 5477.7323 | 134.15 | 2.51 | 5407.5649 | 5477.7323 | 5407.5649 | 0 |
| 1735320600 | 5343.5801 | 14.11 | 0.26 | 5335.5673 | 5390.8136 | 5333.5114 | 0 |
| 1734975000 | 5329.4676 | 8.41 | 0.16 | 5310.4761 | 5339.5291 | 5301.14 | 0 |
| 1734715800 | 5321.057 | -86.49 | -1.60 | 5363.5703 | 5375.9412 | 5321.057 | 0 |
| 1734629400 | 5407.5458 | -5.38 | -0.10 | 5421.7845 | 5431.8966 | 5387.7272 | 0 |
| 1734543000 | 5412.921 | -23.69 | -0.44 | 5420.4598 | 5421.8592 | 5384.4928 | 0 |
| 1734456600 | 5436.6111 | 35.43 | 0.66 | 5393.8 | 5440.1638 | 5377.5851 | 0 |
| 1734370200 | 5401.1847 | -6.39 | -0.12 | 5405.2241 | 5428.4541 | 5398.7929 | 0 |
| 1734111000 | 5407.5736 | -38.31 | -0.70 | 5448.5751 | 5459.5008 | 5400.1004 | 0 |
| 1734024600 | 5445.8834 | -15.7 | -0.29 | 5447.4556 | 5469.4751 | 5432.9086 | 0 |
| 1733938200 | 5461.5849 | -30.93 | -0.56 | 5480.2032 | 5500.8566 | 5457.4257 | 0 |
| 1733851800 | 5492.5128 | 10.12 | 0.18 | 5499.7981 | 5510.3875 | 5461.1484 | 0 |
| 1733765400 | 5482.3969 | -34.24 | -0.62 | 5492.176 | 5498.1278 | 5469.5397 | 0 |
| 1733506200 | 5516.6393 | 24.41 | 0.44 | 5502.1151 | 5528.1969 | 5474.5232 | 0 |
| 1733419800 | 5492.2334 | -20.47 | -0.37 | 5511.4071 | 5515.7972 | 5477.6376 | 0 |
| 1733333400 | 5512.7049 | -2.43 | -0.04 | 5503.4717 | 5515.9308 | 5485.6309 | 0 |
| 1733247000 | 5515.1314 | -184.42 | -3.24 | 5527.1192 | 5548.4574 | 5504.8852 | 0 |
| 1733160600 | 5699.554 | 58.27 | 1.03 | 5684.2398 | 5708.7858 | 5659.901 | 0 |
| 1732901400 | 5641.2814 | -14.37 | -0.25 | 5666.2614 | 5680.9192 | 5620.9585 | 0 |
| 1732815000 | 5655.654 | -63.9 | -1.12 | 5625.4603 | 5659.5225 | 5578.9585 | 0 |
| 1732728600 | 5719.5566 | 33.71 | 0.59 | 5714.7858 | 5753.5286 | 5703.263 | 0 |
| 1732642200 | 5685.8422 | 110.15 | 1.98 | 5659.7022 | 5686.9215 | 5610.7503 | 0 |
| 1732555800 | 5575.6926 | 8.15 | 0.15 | 5579.5973 | 5585.9723 | 5543.5262 | 0 |
| 1732296600 | 5567.5394 | 25.99 | 0.47 | 5542.2731 | 5582.1818 | 5532.7186 | 0 |
| 1732210200 | 5541.5485 | 21.01 | 0.38 | 5510.1352 | 5549.7033 | 5510.1352 | 0 |
| 1732123800 | 5520.5382 | 14.54 | 0.26 | 5468.7923 | 5528.2298 | 5465.1949 | 0 |
| 1732037400 | 5505.9976 | 12.38 | 0.23 | 5498.7263 | 5556.7254 | 5495.6337 | 0 |
| 1731951000 | 5493.6163 | -30.81 | -0.56 | 5515.0909 | 5539.3109 | 5479.6251 | 0 |
| 1731691800 | 5524.4278 | -59.23 | -1.06 | 5549.3729 | 5557.9547 | 5511.995 | 0 |
| 1731605400 | 5583.6544 | -29.53 | -0.53 | 5578.1558 | 5623.662 | 5565.8842 | 0 |
| 1731519000 | 5613.1849 | -2.6 | -0.05 | 5607.1917 | 5649.14 | 5580.1466 | 0 |
| 1731432600 | 5615.7841 | -3.6 | -0.06 | 5601.168 | 5625.5491 | 5561.7684 | 0 |
| 1731346200 | 5619.3864 | 90.06 | 1.63 | 5547.6543 | 5658.1977 | 5542.397 | 0 |
| 1731087000 | 5529.3274 | 112.74 | 2.08 | 5428.557 | 5540.5428 | 5426.6022 | 0 |
| 1731000600 | 5416.5847 | -58.53 | -1.07 | 5482.6516 | 5494.776 | 5372.0355 | 0 |
| 1730914200 | 5475.1134 | -32.59 | -0.59 | 5582.8526 | 5603.7377 | 5456.7694 | 0 |
| 1730827800 | 5507.7082 | 38.94 | 0.71 | 5486.8678 | 5528.6168 | 5467.8254 | 0 |
| 1730741400 | 5468.7709 | -179.9 | -3.18 | 5484.8993 | 5494.1766 | 5448.2953 | 0 |
| 1730482200 | 5648.6717 | 25.13 | 0.45 | 5652.8211 | 5659.0321 | 5606.7288 | 0 |
| 1730395800 | 5623.5447 | -25.38 | -0.45 | 5660.6611 | 5663.5715 | 5612.8266 | 0 |
| 1730309400 | 5648.9224 | 86.14 | 1.55 | 5612.9507 | 5665.5374 | 5601.1379 | 0 |
| 1730223000 | 5562.7848 | -4.73 | -0.09 | 5579.5234 | 5590.1373 | 5547.706 | 0 |
| 1730136600 | 5567.5192 | 1.12 | 0.02 | 5572.2151 | 5610.8722 | 5567.5192 | 0 |
| 1729873800 | 5566.4036 | -265.21 | -4.55 | 5564.8149 | 5572.0634 | 5542.327 | 0 |
| 1729787400 | 5831.6172 | 249.49 | 4.47 | 5818.6795 | 5839.3232 | 5803.9307 | 0 |
| 1729701000 | 5582.1223 | 1.21 | 0.02 | 5587.0103 | 5614.3864 | 5569.1152 | 0 |
| 1729614600 | 5580.9088 | -43.19 | -0.77 | 5578.1885 | 5597.6984 | 5555.6116 | 0 |
| 1729528200 | 5624.0981 | 3.52 | 0.06 | 5642.2407 | 5658.8573 | 5616.9543 | 0 |
| 1729269000 | 5620.5748 | -16.37 | -0.29 | 5610.4736 | 5625.0769 | 5568.7281 | 0 |
| 1729182600 | 5636.9482 | -35.34 | -0.62 | 5674.178 | 5692.7567 | 5622.3404 | 0 |
| 1729096200 | 5672.2854 | 111.74 | 2.01 | 5619.2225 | 5689.104 | 5612.8944 | 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
