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 | 264.51 | 3.50317923018 | 7550.57 | 7856.69 | 7419.98 | 0 | 0 | IX |
| 4 | 556.18 | 7.66204245822 | 7258.9 | 7856.69 | 7046.74 | 0 | 0 | IX |
| 12 | 1520.25 | 24.1507713473 | 6294.83 | 7856.69 | 6217.09 | 0 | 0 | IX |
| 26 | 1423.74 | 22.2760798205 | 6391.34 | 7856.69 | 6040.09 | 0 | 0 | IX |
| 52 | 1626.96 | 26.291668552 | 6188.12 | 7856.69 | 5738.09 | 0 | 0 | IX |
| 156 | 1626.96 | 26.291668552 | 6188.12 | 7856.69 | 5738.09 | 0 | 0 | IX |
| 260 | 1626.96 | 26.291668552 | 6188.12 | 7856.69 | 5738.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 7731.67 | 86.3 | 1.13 | 7652.32 | 7731.67 | 7635.77 | 0 |
| 1741973400 | 7645.37 | 147.16 | 1.96 | 7465.14 | 7695.35 | 7452.11 | 0 |
| 1741887000 | 7498.21 | -73.31 | -0.97 | 7501.03 | 7564.75 | 7444.01 | 0 |
| 1741800600 | 7571.52 | 112.3 | 1.51 | 7510.61 | 7621.61 | 7493.26 | 0 |
| 1741714200 | 7459.22 | -34.33 | -0.46 | 7550.57 | 7627.04 | 7419.98 | 0 |
| 1741627800 | 7493.55 | -137.34 | -1.80 | 7650.34 | 7651.63 | 7454.54 | 0 |
| 1741368600 | 7630.89 | -93.56 | -1.21 | 7662.13 | 7686.11 | 7564.71 | 0 |
| 1741282200 | 7724.45 | 159.24 | 2.10 | 7644.69 | 7752.49 | 7588.62 | 0 |
| 1741195800 | 7565.21 | 409.72 | 5.73 | 7402.12 | 7591.83 | 7393.34 | 0 |
| 1741109400 | 7155.49 | -226.9 | -3.07 | 7292.64 | 7317.44 | 7131.67 | 0 |
| 1741023000 | 7382.39 | 250.08 | 3.51 | 7178.18 | 7425.27 | 7121.83 | 0 |
| 1740763800 | 7132.31 | -5.35 | -0.07 | 7082.2 | 7137.32 | 7059.37 | 0 |
| 1740677400 | 7137.66 | -133.79 | -1.84 | 7187.94 | 7218.73 | 7087.51 | 0 |
| 1740591000 | 7271.45 | 130.35 | 1.83 | 7191.48 | 7275.35 | 7188.82 | 0 |
| 1740504600 | 7141.1 | 17.9 | 0.25 | 7102.38 | 7197.27 | 7097.06 | 0 |
| 1740418200 | 7123.2 | 56.34 | 0.80 | 7150.67 | 7150.67 | 7060.1 | 0 |
| 1740159000 | 7066.86 | -22.47 | -0.32 | 7104.9 | 7109.88 | 7046.74 | 0 |
| 1740072600 | 7089.33 | -4.21 | -0.06 | 7121.48 | 7148.59 | 7076.09 | 0 |
| 1739986200 | 7093.54 | -165.36 | -2.28 | 7250.36 | 7271.82 | 7080.27 | 0 |
| 1739899800 | 7258.9 | 10.2 | 0.14 | 7258.9 | 7270.46 | 7209.68 | 0 |
| 1739813400 | 7248.7 | 71.57 | 1.00 | 7183.02 | 7251.48 | 7165.13 | 0 |
| 1739554200 | 7177.13 | 5.01 | 0.07 | 7148.17 | 7195.33 | 7144.61 | 0 |
| 1739467800 | 7172.12 | 191.99 | 2.75 | 7101.04 | 7182.45 | 7058.85 | 0 |
| 1739381400 | 6980.13 | 58.51 | 0.85 | 6959.1 | 6997.64 | 6891.53 | 0 |
| 1739295000 | 6921.62 | 47.95 | 0.70 | 6865.42 | 6929.58 | 6854.18 | 0 |
| 1739208600 | 6873.67 | 20.43 | 0.30 | 6844.88 | 6885.76 | 6841.19 | 0 |
| 1738949400 | 6853.24 | -51.15 | -0.74 | 6917.74 | 6938.03 | 6834.1 | 0 |
| 1738863000 | 6904.39 | 66.38 | 0.97 | 6851.1 | 6914.38 | 6836.05 | 0 |
| 1738776600 | 6838.01 | 48.58 | 0.72 | 6782.06 | 6838.01 | 6757.96 | 0 |
| 1738690200 | 6789.43 | 62.64 | 0.93 | 6740.24 | 6791.54 | 6692.06 | 0 |
| 1738603800 | 6726.79 | -145.65 | -2.12 | 6623.7 | 6744.98 | 6605.66 | 0 |
| 1738344600 | 6872.44 | -23.52 | -0.34 | 6892.24 | 6892.36 | 6845.34 | 0 |
| 1738258200 | 6895.96 | 36.18 | 0.53 | 6871.34 | 6909.94 | 6857.87 | 0 |
| 1738171800 | 6859.78 | 58.99 | 0.87 | 6821.15 | 6871.15 | 6801.69 | 0 |
| 1738085400 | 6800.79 | 0.6 | 0.01 | 6781.88 | 6819.43 | 6760.83 | 0 |
| 1737999000 | 6800.19 | -45.46 | -0.66 | 6748.16 | 6819.8 | 6729.92 | 0 |
| 1737739800 | 6845.65 | 71.09 | 1.05 | 6831.53 | 6876.26 | 6816.05 | 0 |
| 1737653400 | 6774.56 | 38.4 | 0.57 | 6730.26 | 6784.82 | 6721.24 | 0 |
| 1737567000 | 6736.16 | 74.45 | 1.12 | 6708 | 6775.28 | 6705.81 | 0 |
| 1737480600 | 6661.71 | 15.66 | 0.24 | 6602.6899 | 6671.83 | 6595.86 | 0 |
| 1737394200 | 6646.05 | 93.85 | 1.43 | 6560.95 | 6685.75 | 6552.66 | 0 |
| 1737135000 | 6552.2 | 79.14 | 1.22 | 6490.9799 | 6576.29 | 6486.8 | 0 |
| 1737048600 | 6473.06 | 21.76 | 0.34 | 6472.58 | 6478.82 | 6437.4399 | 0 |
| 1736962200 | 6451.3 | 98.32 | 1.55 | 6370.59 | 6487.89 | 6366.13 | 0 |
| 1736875800 | 6352.9799 | 100.45 | 1.61 | 6331.78 | 6364.83 | 6318.61 | 0 |
| 1736789400 | 6252.53 | -56.1 | -0.89 | 6271.33 | 6282.02 | 6217.09 | 0 |
| 1736530200 | 6308.63 | -65.66 | -1.03 | 6369.85 | 6404.21 | 6292.14 | 0 |
| 1736443800 | 6374.29 | -5.83 | -0.09 | 6356.9 | 6396.35 | 6342.38 | 0 |
| 1736357400 | 6380.12 | -51.1 | -0.79 | 6397.67 | 6435.88 | 6345.9799 | 0 |
| 1736271000 | 6431.22 | 22.15 | 0.35 | 6417.61 | 6461.16 | 6393.89 | 0 |
| 1736184600 | 6409.07 | 159.98 | 2.56 | 6300.24 | 6420.38 | 6281.26 | 0 |
| 1735925400 | 6249.09 | -24.67 | -0.39 | 6282.6 | 6284.45 | 6232.14 | 0 |
| 1735839000 | 6273.76 | -29.11 | -0.46 | 6299.52 | 6328.08 | 6225.92 | 0 |
| 1735579800 | 6302.87 | -45.58 | -0.72 | 6322.7299 | 6368.29 | 6297.71 | 0 |
| 1735320600 | 6348.45 | 59.84 | 0.95 | 6294.83 | 6353.1899 | 6289.39 | 0 |
| 1734975000 | 6288.61 | -16 | -0.25 | 6302.4799 | 6320.7299 | 6275.59 | 0 |
| 1734715800 | 6304.61 | -16.37 | -0.26 | 6274.46 | 6327.52 | 6229.92 | 0 |
| 1734629400 | 6320.9799 | -143.71 | -2.22 | 6349.1 | 6385.12 | 6312.74 | 0 |
| 1734543000 | 6464.6899 | -20.18 | -0.31 | 6490.35 | 6510.97 | 6464.6899 | 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
