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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 8817.76 | -21.67 | -0.25 | 8823.43 | 8908.22 | 8736.79 | 0 |
| 1741813200 | 8839.43 | -106.49 | -1.19 | 8950.17 | 8959.54 | 8826.55 | 0 |
| 1741726800 | 8945.92 | -133.5 | -1.47 | 9081.43 | 9096.81 | 8896.51 | 0 |
| 1741640400 | 9079.42 | -145.43 | -1.58 | 9162.36 | 9276.65 | 9023.56 | 0 |
| 1741384800 | 9224.85 | 45.77 | 0.50 | 9147.01 | 9247.2099 | 9123.69 | 0 |
| 1741298400 | 9179.08 | -21.89 | -0.24 | 9166.3799 | 9233.02 | 9121.34 | 0 |
| 1741212000 | 9200.97 | 213.05 | 2.37 | 9021.61 | 9221.89 | 9021.61 | 0 |
| 1741125600 | 8987.92 | -76.9 | -0.85 | 9079.54 | 9112.42 | 8979.81 | 0 |
| 1741039200 | 9064.82 | -200.28 | -2.16 | 9315.33 | 9355.27 | 9043.55 | 0 |
| 1740780000 | 9265.1 | 77.3 | 0.84 | 9222 | 9266.7099 | 9167.09 | 0 |
| 1740693600 | 9187.8 | -41.76 | -0.45 | 9228.41 | 9289.3799 | 9184.03 | 0 |
| 1740607200 | 9229.56 | -71.68 | -0.77 | 9304.24 | 9313.19 | 9220.41 | 0 |
| 1740520800 | 9301.24 | 118.09 | 1.29 | 9206.53 | 9329.6 | 9206.53 | 0 |
| 1740434400 | 9183.15 | -16.46 | -0.18 | 9204.44 | 9248.11 | 9156.84 | 0 |
| 1740175200 | 9199.61 | -115.4 | -1.24 | 9328.37 | 9343.32 | 9189.9 | 0 |
| 1740088800 | 9315.01 | -23.28 | -0.25 | 9311.12 | 9337.01 | 9256.67 | 0 |
| 1740002400 | 9338.29 | -113.95 | -1.21 | 9338.27 | 9376.09 | 9310.15 | 0 |
| 1739916000 | 9452.24 | 135.5 | 1.45 | 9309.29 | 9453.67 | 9270.34 | 0 |
| 1739570400 | 9316.74 | -14.91 | -0.16 | 9365.37 | 9412.24 | 9314.51 | 0 |
| 1739484000 | 9331.65 | 99.2 | 1.07 | 9262.67 | 9347.36 | 9250.32 | 0 |
| 1739397600 | 9232.45 | -48.35 | -0.52 | 9201.31 | 9259.54 | 9165.05 | 0 |
| 1739311200 | 9280.8 | 99.79 | 1.09 | 9262.39 | 9336.1 | 9240.4 | 0 |
| 1739224800 | 9181.01 | 37.3 | 0.41 | 9165.57 | 9185.16 | 9107.92 | 0 |
| 1738965600 | 9143.7099 | -152.02 | -1.64 | 9236.4599 | 9238.6 | 9126.2099 | 0 |
| 1738879200 | 9295.73 | 26.41 | 0.28 | 9257.15 | 9309.11 | 9226.26 | 0 |
| 1738792800 | 9269.32 | -87.21 | -0.93 | 9283.55 | 9317.47 | 9243.58 | 0 |
| 1738706400 | 9356.53 | 69.54 | 0.75 | 9317.3 | 9405 | 9315.17 | 0 |
| 1738620000 | 9286.99 | -26.83 | -0.29 | 9213.09 | 9308.33 | 9078.04 | 0 |
| 1738360800 | 9313.82 | -53.25 | -0.57 | 9322.83 | 9378.03 | 9272.35 | 0 |
| 1738274400 | 9367.07 | 88.06 | 0.95 | 9270.65 | 9369.36 | 9262.62 | 0 |
| 1738188000 | 9279.01 | 3.73 | 0.04 | 9262.53 | 9324.4 | 9253.98 | 0 |
| 1738101600 | 9275.28 | -39.85 | -0.43 | 9320.42 | 9350.28 | 9272.26 | 0 |
| 1738015200 | 9315.1299 | 35.46 | 0.38 | 9272.41 | 9317.55 | 9218.28 | 0 |
| 1737756000 | 9279.67 | -40.41 | -0.43 | 9343.4599 | 9346.86 | 9272.05 | 0 |
| 1737669600 | 9320.08 | 61.94 | 0.67 | 9267.33 | 9320.29 | 9235.59 | 0 |
| 1737583200 | 9258.14 | -49.42 | -0.53 | 9329.14 | 9329.14 | 9256.95 | 0 |
| 1737496800 | 9307.56 | 104.48 | 1.14 | 9241.81 | 9321.3 | 9239.65 | 0 |
| 1737151200 | 9203.08 | 73.75 | 0.81 | 9209.89 | 9249.68 | 9159.82 | 0 |
| 1737064800 | 9129.33 | 81.52 | 0.90 | 9051.57 | 9131.79 | 9032.15 | 0 |
| 1736978400 | 9047.81 | 56.35 | 0.63 | 9107.18 | 9133.83 | 8999.8 | 0 |
| 1736892000 | 8991.4599 | 111.69 | 1.26 | 8914.89 | 8997.07 | 8907.52 | 0 |
| 1736805600 | 8879.77 | 223.78 | 2.59 | 8661.57 | 8882.59 | 8658.7 | 0 |
| 1736546400 | 8655.99 | -80.26 | -0.92 | 8666.32 | 8693.72 | 8615.56 | 0 |
| 1736373600 | 8736.25 | 12.83 | 0.15 | 8717.4 | 8737.93 | 8654.99 | 0 |
| 1736287200 | 8723.42 | 16.25 | 0.19 | 8714.82 | 8820.18 | 8675.01 | 0 |
| 1736200800 | 8707.17 | 24.01 | 0.28 | 8720.18 | 8794.7 | 8694.87 | 0 |
| 1735941600 | 8683.16 | 3.04 | 0.04 | 8720.1299 | 8727.2 | 8668.9 | 0 |
| 1735855200 | 8680.12 | -135.89 | -1.54 | 8833.93 | 8868.79 | 8677.22 | 0 |
| 1735682400 | 8816.01 | 43.89 | 0.50 | 8790.83 | 8841.62 | 8763.23 | 0 |
| 1735596000 | 8772.12 | -103.33 | -1.16 | 8826.22 | 8826.22 | 8727.59 | 0 |
| 1735336800 | 8875.45 | -51.94 | -0.58 | 8892.86 | 8964.95 | 8838.3 | 0 |
| 1735250400 | 8927.39 | -15.17 | -0.17 | 8893.45 | 8955.56 | 8886.92 | 0 |
| 1735077600 | 8942.56 | 62.93 | 0.71 | 8875.37 | 8944.81 | 8852.25 | 0 |
| 1734991200 | 8879.6299 | -22.63 | -0.25 | 8883.23 | 8907.99 | 8801.31 | 0 |
| 1734732000 | 8902.26 | 85.8 | 0.97 | 8796.86 | 8954.26 | 8796.86 | 0 |
| 1734645600 | 8816.4599 | -83.68 | -0.94 | 8909.94 | 8969.34 | 8815.4 | 0 |
| 1734559200 | 8900.14 | -246.06 | -2.69 | 9127.04 | 9163.05 | 8898.34 | 0 |
| 1734472800 | 9146.2 | -28.78 | -0.31 | 9158.2 | 9214.69 | 9141.19 | 0 |
| 1734386400 | 9174.98 | -123.08 | -1.32 | 9267.15 | 9284.2099 | 9170.94 | 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
