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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735596000 | 8873.14 | -102.34 | -1.14 | 8850.07 | 8934.7099 | 8807.26 | 0 |
| 1735336800 | 8975.48 | -132.43 | -1.45 | 9050.39 | 9055.57 | 8901.58 | 0 |
| 1735250400 | 9107.91 | -12.7 | -0.14 | 9093.9 | 9132.6299 | 9056.61 | 0 |
| 1735077600 | 9120.61 | 114.46 | 1.27 | 9031.41 | 9120.62 | 9027.84 | 0 |
| 1734991200 | 9006.15 | 85.82 | 0.96 | 8944.09 | 9012.09 | 8883.92 | 0 |
| 1734732000 | 8920.33 | 96.44 | 1.09 | 8748.41 | 9008.29 | 8743.9599 | 0 |
| 1734645600 | 8823.89 | 6.24 | 0.07 | 8909.9599 | 8933.9599 | 8817.79 | 0 |
| 1734559200 | 8817.65 | -308.75 | -3.38 | 9127.8 | 9161.9 | 8800.52 | 0 |
| 1734472800 | 9126.4 | -39.07 | -0.43 | 9119.49 | 9142.08 | 9077.83 | 0 |
| 1734386400 | 9165.47 | 97.77 | 1.08 | 9102.5 | 9180.11 | 9095.32 | 0 |
| 1734127200 | 9067.7 | 15.28 | 0.17 | 9101.35 | 9131.94 | 9023.45 | 0 |
| 1734040800 | 9052.42 | -63.08 | -0.69 | 9083.2 | 9105.55 | 9052.39 | 0 |
| 1733954400 | 9115.5 | 145.59 | 1.62 | 9032.19 | 9126.33 | 9031.8 | 0 |
| 1733868000 | 8969.91 | -21.42 | -0.24 | 9016.7099 | 9061.41 | 8950.11 | 0 |
| 1733781600 | 8991.33 | -65.77 | -0.73 | 9033.98 | 9047.22 | 8963.52 | 0 |
| 1733522400 | 9057.1 | 60.17 | 0.67 | 9016.32 | 9066.57 | 9014.77 | 0 |
| 1733436000 | 8996.93 | -33.23 | -0.37 | 9031.95 | 9038.76 | 8991.97 | 0 |
| 1733349600 | 9030.16 | 128.95 | 1.45 | 8957.51 | 9033.5 | 8957.51 | 0 |
| 1733263200 | 8901.2099 | 42.82 | 0.48 | 8842.72 | 8903.52 | 8834.7099 | 0 |
| 1733176800 | 8858.39 | 75.34 | 0.86 | 8800.83 | 8870.27 | 8800.67 | 0 |
| 1732917600 | 8783.05 | 69.09 | 0.79 | 8724.94 | 8799 | 8721.77 | 0 |
| 1732744800 | 8713.9599 | -57.59 | -0.66 | 8747.58 | 8747.58 | 8666.67 | 0 |
| 1732658400 | 8771.55 | 70.53 | 0.81 | 8732.41 | 8775.7 | 8730.36 | 0 |
| 1732572000 | 8701.02 | 13.18 | 0.15 | 8747.61 | 8767.9599 | 8658.54 | 0 |
| 1732312800 | 8687.84 | 10.9 | 0.13 | 8668.48 | 8700.19 | 8646.17 | 0 |
| 1732226400 | 8676.94 | 16.16 | 0.19 | 8717.27 | 8727.76 | 8572.3 | 0 |
| 1732140000 | 8660.78 | 2.29 | 0.03 | 8658.3799 | 8664.56 | 8552.91 | 0 |
| 1732053600 | 8658.49 | 88.98 | 1.04 | 8520.47 | 8661.77 | 8520.47 | 0 |
| 1731967200 | 8569.51 | 30.96 | 0.36 | 8541.08 | 8602.2 | 8514.75 | 0 |
| 1731708000 | 8538.55 | -181.06 | -2.08 | 8638.31 | 8640.72 | 8503.86 | 0 |
| 1731621600 | 8719.61 | -63.72 | -0.73 | 8789.24 | 8796.43 | 8704.33 | 0 |
| 1731535200 | 8783.33 | -12.5 | -0.14 | 8801.95 | 8838.73 | 8762.34 | 0 |
| 1731448800 | 8795.83 | 1.38 | 0.02 | 8790.72 | 8817.2099 | 8744.23 | 0 |
| 1731362400 | 8794.45 | 16.05 | 0.18 | 8812.31 | 8816.9 | 8752.26 | 0 |
| 1731103200 | 8778.4 | 26.73 | 0.31 | 8754.99 | 8800.02 | 8749.66 | 0 |
| 1731016800 | 8751.67 | 133.41 | 1.55 | 8659.61 | 8764.23 | 8659.61 | 0 |
| 1730930400 | 8618.26 | 235.99 | 2.82 | 8530.28 | 8625.75 | 8510.76 | 0 |
| 1730844000 | 8382.27 | 123.43 | 1.49 | 8289.27 | 8385.15 | 8289.27 | 0 |
| 1730757600 | 8258.84 | -28.23 | -0.34 | 8277.19 | 8313.23 | 8236.16 | 0 |
| 1730494800 | 8287.07 | 61.94 | 0.75 | 8259.1299 | 8344.99 | 8258.9 | 0 |
| 1730408400 | 8225.1299 | -224.48 | -2.66 | 8361.74 | 8362.31 | 8222.99 | 0 |
| 1730322000 | 8449.61 | -42.26 | -0.50 | 8494.6299 | 8517.72 | 8441.9599 | 0 |
| 1730235600 | 8491.87 | 63.59 | 0.75 | 8432.28 | 8512.31 | 8405.05 | 0 |
| 1730149200 | 8428.28 | 10.62 | 0.13 | 8484.69 | 8484.69 | 8426.97 | 0 |
| 1729890000 | 8417.66 | 38.4 | 0.46 | 8416.19 | 8492.05 | 8399.5 | 0 |
| 1729803600 | 8379.26 | 47.11 | 0.57 | 8377.25 | 8391.5 | 8337.1 | 0 |
| 1729717200 | 8332.15 | -125.08 | -1.48 | 8426.3799 | 8432.2099 | 8274.15 | 0 |
| 1729630800 | 8457.23 | -8.53 | -0.10 | 8411.41 | 8482.75 | 8399.9 | 0 |
| 1729544400 | 8465.76 | 29.6 | 0.35 | 8418.76 | 8466.75 | 8395.97 | 0 |
| 1729285200 | 8436.16 | 48.86 | 0.58 | 8433 | 8450.57 | 8417.17 | 0 |
| 1729198800 | 8387.3 | 3.98 | 0.05 | 8458.4 | 8458.4 | 8385.55 | 0 |
| 1729112400 | 8383.32 | 23.91 | 0.29 | 8358.43 | 8389.41 | 8311.2099 | 0 |
| 1729026000 | 8359.41 | -95.72 | -1.13 | 8455.77 | 8461.92 | 8333.24 | 0 |
| 1728939600 | 8455.1299 | 73.51 | 0.88 | 8425.27 | 8476.62 | 8422.58 | 0 |
| 1728680400 | 8381.62 | 27.33 | 0.33 | 8336.35 | 8394.75 | 8329.59 | 0 |
| 1728594000 | 8354.29 | -2.57 | -0.03 | 8323.02 | 8378.81 | 8303.67 | 0 |
| 1728507600 | 8356.86 | 57.43 | 0.69 | 8302.65 | 8363.1299 | 8285.12 | 0 |
| 1728421200 | 8299.43 | 128.67 | 1.57 | 8227.6 | 8307.84 | 8214.52 | 0 |
| 1728334800 | 8170.76 | -92.07 | -1.11 | 8232.53 | 8249.2099 | 8161 | 0 |
| 1728075600 | 8262.83 | 89.43 | 1.09 | 8257.51 | 8265.56 | 8183.21 | 0 |
| 1727989200 | 8173.4 | 3.41 | 0.04 | 8148.71 | 8212.07 | 8132.03 | 0 |
| 1727902800 | 8169.99 | 10.25 | 0.13 | 8136.19 | 8190.38 | 8094.5 | 0 |
| 1727816400 | 8159.74 | -116.18 | -1.40 | 8267.59 | 8268.68 | 8108.03 | 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
