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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 9019.48 | 51.41 | 0.57 | 8932.76 | 9027.92 | 8885.1299 | 0 |
| 1742504400 | 8968.07 | -6.46 | -0.07 | 8943.33 | 9027.34 | 8904.29 | 0 |
| 1742418000 | 8974.53 | 96.07 | 1.08 | 8897.14 | 9022.98 | 8895.27 | 0 |
| 1742331600 | 8878.4599 | -2.23 | -0.03 | 8875.14 | 8893.44 | 8796.2 | 0 |
| 1742245200 | 8880.69 | 94.95 | 1.08 | 8784.93 | 8927.74 | 8784.93 | 0 |
| 1741986000 | 8785.74 | 173.38 | 2.01 | 8689.67 | 8811.5 | 8662.93 | 0 |
| 1741899600 | 8612.36 | -182.05 | -2.07 | 8740.12 | 8830.48 | 8596.14 | 0 |
| 1741813200 | 8794.41 | -29.8 | -0.34 | 8855.22 | 8892.8 | 8658.07 | 0 |
| 1741726800 | 8824.2099 | -251.91 | -2.78 | 8970.51 | 9020.68 | 8788.55 | 0 |
| 1741640400 | 9076.12 | -286.14 | -3.06 | 9318.97 | 9324.1 | 9044.6299 | 0 |
| 1741384800 | 9362.26 | 79.43 | 0.86 | 9242.25 | 9390.47 | 9186.65 | 0 |
| 1741298400 | 9282.83 | -133.16 | -1.41 | 9354.07 | 9430.89 | 9241.6299 | 0 |
| 1741212000 | 9415.99 | 58.04 | 0.62 | 9361.56 | 9453.72 | 9280.48 | 0 |
| 1741125600 | 9357.95 | -180.29 | -1.89 | 9516.65 | 9530.81 | 9311.82 | 0 |
| 1741039200 | 9538.24 | -76.91 | -0.80 | 9633.9 | 9704.8799 | 9487.68 | 0 |
| 1740780000 | 9615.15 | 195.69 | 2.08 | 9442.01 | 9621.19 | 9442.01 | 0 |
| 1740693600 | 9419.4599 | 16.04 | 0.17 | 9437.4 | 9529.14 | 9380.54 | 0 |
| 1740607200 | 9403.42 | -41.22 | -0.44 | 9428.02 | 9523.41 | 9390.65 | 0 |
| 1740520800 | 9444.64 | -159.94 | -1.67 | 9631.32 | 9666.4 | 9432.23 | 0 |
| 1740434400 | 9604.58 | 138.16 | 1.46 | 9498.29 | 9650.47 | 9485.45 | 0 |
| 1740175200 | 9466.42 | -124.1 | -1.29 | 9645.08 | 9652.84 | 9446.01 | 0 |
| 1740088800 | 9590.52 | -30.87 | -0.32 | 9604.79 | 9618.07 | 9503.92 | 0 |
| 1740002400 | 9621.39 | 70.73 | 0.74 | 9546.27 | 9658.3 | 9524.4599 | 0 |
| 1739916000 | 9550.66 | 27.06 | 0.28 | 9519.14 | 9556.8 | 9441.8799 | 0 |
| 1739570400 | 9523.6 | 61.69 | 0.65 | 9519.55 | 9548.64 | 9487.92 | 0 |
| 1739484000 | 9461.91 | 108.41 | 1.16 | 9368.08 | 9463.48 | 9353.92 | 0 |
| 1739397600 | 9353.5 | 18.35 | 0.20 | 9269.36 | 9384.44 | 9255.24 | 0 |
| 1739311200 | 9335.15 | 57.37 | 0.62 | 9210.35 | 9342.31 | 9196.56 | 0 |
| 1739224800 | 9277.78 | -51.6 | -0.55 | 9375.27 | 9398.99 | 9263.72 | 0 |
| 1738965600 | 9329.3799 | -54.16 | -0.58 | 9387.75 | 9422.6 | 9317.6 | 0 |
| 1738879200 | 9383.54 | 119.36 | 1.29 | 9337.04 | 9386.81 | 9216.59 | 0 |
| 1738792800 | 9264.18 | -32.04 | -0.34 | 9381.24 | 9463.43 | 9207.77 | 0 |
| 1738706400 | 9296.22 | 28.85 | 0.31 | 9248.8799 | 9340.3 | 9208.7 | 0 |
| 1738620000 | 9267.37 | -27.55 | -0.30 | 9168.1299 | 9297.16 | 9156.67 | 0 |
| 1738360800 | 9294.92 | 21.62 | 0.23 | 9345.83 | 9376.52 | 9265.72 | 0 |
| 1738274400 | 9273.3 | -282.61 | -2.96 | 9324.07 | 9427.56 | 9205.05 | 0 |
| 1738188000 | 9555.91 | 9.59 | 0.10 | 9565.6 | 9648.34 | 9536.55 | 0 |
| 1738101600 | 9546.32 | -83.34 | -0.87 | 9573.6 | 9596.77 | 9526.94 | 0 |
| 1738015200 | 9629.66 | 98.21 | 1.03 | 9494.52 | 9662.39 | 9494.52 | 0 |
| 1737756000 | 9531.45 | 75.29 | 0.80 | 9460.19 | 9556.9 | 9439.03 | 0 |
| 1737669600 | 9456.16 | 153.51 | 1.65 | 9288.44 | 9457.81 | 9288.44 | 0 |
| 1737583200 | 9302.65 | 25.02 | 0.27 | 9293.77 | 9313.86 | 9231.4599 | 0 |
| 1737496800 | 9277.6299 | 108.54 | 1.18 | 9200.26 | 9330.16 | 9195.83 | 0 |
| 1737151200 | 9169.09 | 68.39 | 0.75 | 9174.07 | 9203.95 | 9157.58 | 0 |
| 1737064800 | 9100.7 | -90.89 | -0.99 | 9184.36 | 9215.36 | 9094.22 | 0 |
| 1736978400 | 9191.59 | 22.41 | 0.24 | 9289.42 | 9297.7 | 9182.8799 | 0 |
| 1736892000 | 9169.18 | 18.41 | 0.20 | 9171.82 | 9206.36 | 9126.99 | 0 |
| 1736805600 | 9150.77 | 6.09 | 0.07 | 9128.73 | 9171.18 | 9081.42 | 0 |
| 1736546400 | 9144.68 | -180.15 | -1.93 | 9267.85 | 9301.69 | 9134.65 | 0 |
| 1736373600 | 9324.83 | -66.57 | -0.71 | 9347.19 | 9351.04 | 9215.35 | 0 |
| 1736287200 | 9391.4 | -42.18 | -0.45 | 9477.36 | 9528.64 | 9364.86 | 0 |
| 1736200800 | 9433.58 | -12.57 | -0.13 | 9446.64 | 9557.99 | 9423.89 | 0 |
| 1735941600 | 9446.15 | 58.05 | 0.62 | 9406.78 | 9453.24 | 9352.55 | 0 |
| 1735855200 | 9388.1 | -4.26 | -0.05 | 9440.62 | 9480.35 | 9322.9599 | 0 |
| 1735682400 | 9392.36 | 19.71 | 0.21 | 9382.5 | 9423.11 | 9344.07 | 0 |
| 1735596000 | 9372.65 | -86.83 | -0.92 | 9424.24 | 9424.24 | 9295.19 | 0 |
| 1735336800 | 9459.48 | -85 | -0.89 | 9478.19 | 9508.14 | 9398.26 | 0 |
| 1735250400 | 9544.48 | -4.8 | -0.05 | 9528.23 | 9577.8799 | 9494.77 | 0 |
| 1735077600 | 9549.28 | 89.18 | 0.94 | 9441.27 | 9554.19 | 9437.35 | 0 |
| 1734991200 | 9460.1 | -64.98 | -0.68 | 9490.08 | 9504.41 | 9396.1 | 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
