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 | 161.81 | 1.99459102317 | 8112.44 | 8304.28 | 8090.41 | 0 | 0 | IX |
| 4 | 552.1 | 7.1495632693 | 7722.15 | 8304.28 | 7697.78 | 0 | 0 | IX |
| 12 | 806.94 | 10.8063010642 | 7467.31 | 8304.28 | 7340.92 | 0 | 0 | IX |
| 26 | 1072.14 | 14.8864707704 | 7202.11 | 8304.28 | 6667.16 | 0 | 0 | IX |
| 52 | 1563.14 | 23.2918250483 | 6711.11 | 8304.28 | 6664.87 | 0 | 0 | IX |
| 156 | 1917.71 | 30.1690856976 | 6356.54 | 8304.28 | 4794.27 | 0 | 0 | IX |
| 260 | 2807.34 | 51.3514947201 | 5466.91 | 8304.28 | 3386.3 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 8219.04 | -39.95 | -0.48 | 8258.99 | 8263.49 | 8143.61 | 0 |
| 1737739800 | 8258.99 | 0.84 | 0.01 | 8258.15 | 8304.28 | 8242.95 | 0 |
| 1737653400 | 8258.15 | 51.23 | 0.62 | 8206.92 | 8262.1299 | 8202.97 | 0 |
| 1737567000 | 8206.92 | 77.17 | 0.95 | 8129.75 | 8232.73 | 8129.75 | 0 |
| 1737480600 | 8129.75 | 17.31 | 0.21 | 8112.44 | 8130.73 | 8090.41 | 0 |
| 1737394200 | 8112.44 | 33.77 | 0.42 | 8078.67 | 8132.88 | 8071.94 | 0 |
| 1737135000 | 8078.67 | 95.18 | 1.19 | 7983.49 | 8084.22 | 7983.49 | 0 |
| 1737048600 | 7983.49 | 25.91 | 0.33 | 7957.58 | 7996.52 | 7956.42 | 0 |
| 1736962200 | 7957.58 | 118.04 | 1.51 | 7839.54 | 7976.95 | 7839.54 | 0 |
| 1736875800 | 7839.54 | 51.75 | 0.66 | 7787.79 | 7878.06 | 7787.79 | 0 |
| 1736789400 | 7787.79 | -39.45 | -0.50 | 7827.24 | 7827.24 | 7751.36 | 0 |
| 1736530200 | 7827.24 | -41.15 | -0.52 | 7868.38 | 7897.85 | 7819.07 | 0 |
| 1736443800 | 7868.39 | -3.05 | -0.04 | 7871.44 | 7884.11 | 7843.67 | 0 |
| 1736357400 | 7871.44 | -9.83 | -0.12 | 7881.27 | 7930.76 | 7841.46 | 0 |
| 1736271000 | 7881.27 | 46.49 | 0.59 | 7834.78 | 7900.54 | 7813.96 | 0 |
| 1736184600 | 7834.78 | 115.51 | 1.50 | 7719.26 | 7834.88 | 7719.26 | 0 |
| 1735925400 | 7719.27 | -48.48 | -0.62 | 7767.75 | 7767.75 | 7707.3 | 0 |
| 1735839000 | 7767.75 | 45.6 | 0.59 | 7722.15 | 7767.75 | 7697.78 | 0 |
| 1735579800 | 7722.15 | -29.79 | -0.38 | 7751.95 | 7751.95 | 7712.42 | 0 |
| 1735320600 | 7751.94 | 49.3 | 0.64 | 7702.64 | 7751.94 | 7684.24 | 0 |
| 1734975000 | 7702.64 | -7 | -0.09 | 7709.64 | 7715.99 | 7680.36 | 0 |
| 1734715800 | 7709.64 | -26.13 | -0.34 | 7735.76 | 7735.76 | 7615.1 | 0 |
| 1734629400 | 7735.77 | -107.52 | -1.37 | 7843.3 | 7843.3 | 7731.36 | 0 |
| 1734543000 | 7843.29 | -3.31 | -0.04 | 7846.6 | 7875.42 | 7843.23 | 0 |
| 1734456600 | 7846.6 | -31.84 | -0.40 | 7878.43 | 7890.78 | 7845.99 | 0 |
| 1734370200 | 7878.44 | -41.85 | -0.53 | 7920.29 | 7920.29 | 7875.38 | 0 |
| 1734111000 | 7920.29 | -15.25 | -0.19 | 7935.53 | 7969.61 | 7907.48 | 0 |
| 1734024600 | 7935.54 | 6.76 | 0.09 | 7928.77 | 7948.89 | 7924.53 | 0 |
| 1733938200 | 7928.78 | 26.17 | 0.33 | 7902.61 | 7934.71 | 7888.3 | 0 |
| 1733851800 | 7902.61 | -11.04 | -0.14 | 7913.64 | 7925.9 | 7881.15 | 0 |
| 1733765400 | 7913.65 | -17.32 | -0.22 | 7930.97 | 7963.6 | 7903.96 | 0 |
| 1733506200 | 7930.97 | 15.82 | 0.20 | 7915.15 | 7942.81 | 7909.08 | 0 |
| 1733419800 | 7915.15 | 53.33 | 0.68 | 7861.81 | 7918.11 | 7858.15 | 0 |
| 1733333400 | 7861.82 | 89.04 | 1.15 | 7772.78 | 7869.82 | 7772.78 | 0 |
| 1733247000 | 7772.78 | 32.58 | 0.42 | 7740.2 | 7780.19 | 7739.3 | 0 |
| 1733160600 | 7740.2 | 105.06 | 1.38 | 7635.14 | 7740.22 | 7615.39 | 0 |
| 1732901400 | 7635.14 | 72.5 | 0.96 | 7562.64 | 7639.37 | 7547.48 | 0 |
| 1732815000 | 7562.64 | 57.65 | 0.77 | 7504.99 | 7571.42 | 7504.99 | 0 |
| 1732728600 | 7504.99 | -12.62 | -0.17 | 7517.6 | 7517.6 | 7463.16 | 0 |
| 1732642200 | 7517.61 | -45.77 | -0.61 | 7563.37 | 7563.37 | 7499.92 | 0 |
| 1732555800 | 7563.38 | 37.35 | 0.50 | 7526.02 | 7581.43 | 7526.02 | 0 |
| 1732296600 | 7526.03 | 69.11 | 0.93 | 7456.91 | 7531.44 | 7419.72 | 0 |
| 1732210200 | 7456.92 | 46.17 | 0.62 | 7410.74 | 7459.18 | 7367.72 | 0 |
| 1732123800 | 7410.75 | -21.94 | -0.30 | 7432.68 | 7485.32 | 7395.83 | 0 |
| 1732037400 | 7432.69 | -47.58 | -0.64 | 7480.26 | 7492.4 | 7340.92 | 0 |
| 1731951000 | 7480.27 | -11.64 | -0.16 | 7491.9 | 7520.21 | 7446.82 | 0 |
| 1731691800 | 7491.91 | -21.59 | -0.29 | 7513.5 | 7524.47 | 7461.75 | 0 |
| 1731605400 | 7513.5 | 96.82 | 1.31 | 7416.68 | 7526.09 | 7416.68 | 0 |
| 1731519000 | 7416.68 | -15.31 | -0.21 | 7431.99 | 7464.62 | 7358.2 | 0 |
| 1731432600 | 7431.99 | -158.67 | -2.09 | 7590.65 | 7590.65 | 7429.07 | 0 |
| 1731346200 | 7590.66 | 91.81 | 1.22 | 7498.85 | 7629.4 | 7498.85 | 0 |
| 1731087000 | 7498.85 | -48.26 | -0.64 | 7547.11 | 7565.34 | 7471.56 | 0 |
| 1731000600 | 7547.11 | 120.65 | 1.62 | 7426.46 | 7575.22 | 7426.46 | 0 |
| 1730914200 | 7426.46 | -84.68 | -1.13 | 7511.14 | 7625.53 | 7418.66 | 0 |
| 1730827800 | 7511.14 | 43.81 | 0.59 | 7467.31 | 7513.47 | 7454.98 | 0 |
| 1730741400 | 7467.33 | -39.97 | -0.53 | 7507.31 | 7520.39 | 7467.32 | 0 |
| 1730482200 | 7507.3 | 65.15 | 0.88 | 7442.14 | 7523.64 | 7442.14 | 0 |
| 1730395800 | 7442.15 | -72.42 | -0.96 | 7514.57 | 7514.57 | 7415.35 | 0 |
| 1730309400 | 7514.57 | -91.7 | -1.21 | 7606.27 | 7606.27 | 7498.21 | 0 |
| 1730223000 | 7606.27 | -26.31 | -0.34 | 7632.58 | 7670.1 | 7604.12 | 0 |
| 1730136600 | 7632.58 | 26.38 | 0.35 | 7606.21 | 7647.88 | 7586.44 | 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
