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 | 11524.02 | 53.52 | 0.47 | 11481.1 | 11595.75 | 11360.39 | 0 |
| 1735336800 | 11470.5 | -24.42 | -0.21 | 11440.38 | 11528.15 | 11403.54 | 0 |
| 1735250400 | 11494.92 | -97.6 | -0.84 | 11582.38 | 11582.38 | 11447.96 | 0 |
| 1735077600 | 11592.52 | 121.51 | 1.06 | 11532.47 | 11601.47 | 11468.91 | 0 |
| 1734991200 | 11471.01 | 98.85 | 0.87 | 11361.09 | 11483.79 | 11236.66 | 0 |
| 1734732000 | 11372.16 | 242.61 | 2.18 | 11106.62 | 11391.15 | 11085.34 | 0 |
| 1734645600 | 11129.55 | 69.41 | 0.63 | 11190.96 | 11248.32 | 11056.5 | 0 |
| 1734559200 | 11060.14 | -384.58 | -3.36 | 11411.24 | 11443.35 | 11046.28 | 0 |
| 1734472800 | 11444.72 | -58.66 | -0.51 | 11396.7 | 11463.68 | 11259.3 | 0 |
| 1734386400 | 11503.38 | -125.88 | -1.08 | 11591.52 | 11610.52 | 11469.07 | 0 |
| 1734127200 | 11629.26 | -78.83 | -0.67 | 11698.22 | 11715.25 | 11598.33 | 0 |
| 1734040800 | 11708.09 | -21.49 | -0.18 | 11709.12 | 11787.37 | 11693.76 | 0 |
| 1733954400 | 11729.58 | 91.24 | 0.78 | 11702.35 | 11826.24 | 11660 | 0 |
| 1733868000 | 11638.34 | -68.35 | -0.58 | 11776.41 | 11805.42 | 11614.14 | 0 |
| 1733781600 | 11706.69 | -405.82 | -3.35 | 12131.71 | 12131.71 | 11692.87 | 0 |
| 1733522400 | 12112.51 | -137.46 | -1.12 | 12237.11 | 12292.14 | 12042.19 | 0 |
| 1733436000 | 12249.97 | 180.47 | 1.50 | 12108.49 | 12335.13 | 12104.27 | 0 |
| 1733349600 | 12069.5 | -73.5 | -0.61 | 12119.59 | 12129.25 | 11950.72 | 0 |
| 1733263200 | 12143 | 43.75 | 0.36 | 12158.96 | 12182.62 | 12053.05 | 0 |
| 1733176800 | 12099.25 | -369.53 | -2.96 | 12466.48 | 12473.96 | 12049.7 | 0 |
| 1732917600 | 12468.78 | 108.77 | 0.88 | 12422.87 | 12527.93 | 12406.94 | 0 |
| 1732744800 | 12360.01 | -55.69 | -0.45 | 12379.49 | 12421.58 | 12326.4 | 0 |
| 1732658400 | 12415.7 | 130.18 | 1.06 | 12338.72 | 12441.72 | 12312.56 | 0 |
| 1732572000 | 12285.52 | -363.44 | -2.87 | 12688.07 | 12710.65 | 12156.72 | 0 |
| 1732312800 | 12648.96 | -22.97 | -0.18 | 12668.85 | 12761.53 | 12625.84 | 0 |
| 1732226400 | 12671.93 | 287.42 | 2.32 | 12442.4 | 12709.65 | 12391.12 | 0 |
| 1732140000 | 12384.51 | -3.67 | -0.03 | 12428.44 | 12462.36 | 12296.29 | 0 |
| 1732053600 | 12388.18 | 169.42 | 1.39 | 12147.4 | 12398.48 | 12142.47 | 0 |
| 1731967200 | 12218.76 | 229.62 | 1.92 | 12060.7 | 12248.08 | 12054.87 | 0 |
| 1731708000 | 11989.14 | 185.95 | 1.58 | 11769.51 | 12004.63 | 11767.28 | 0 |
| 1731621600 | 11803.19 | -5.51 | -0.05 | 11816.56 | 11861.32 | 11721.11 | 0 |
| 1731535200 | 11808.7 | -138.03 | -1.16 | 11999.56 | 11999.56 | 11794.93 | 0 |
| 1731448800 | 11946.73 | -65.81 | -0.55 | 12037.13 | 12072.32 | 11882.43 | 0 |
| 1731362400 | 12012.54 | 224.94 | 1.91 | 11867.48 | 12059.61 | 11840.74 | 0 |
| 1731103200 | 11787.6 | 226.84 | 1.96 | 11590.74 | 11818.03 | 11590.74 | 0 |
| 1731016800 | 11560.76 | 115.1 | 1.01 | 11419.46 | 11590.88 | 11389.41 | 0 |
| 1730930400 | 11445.66 | 486.38 | 4.44 | 11288.82 | 11517.63 | 11278.95 | 0 |
| 1730844000 | 10959.28 | 255.62 | 2.39 | 10744.87 | 10987.05 | 10719.99 | 0 |
| 1730757600 | 10703.66 | 156.8 | 1.49 | 10585.81 | 10711.71 | 10560.42 | 0 |
| 1730494800 | 10546.86 | -206.65 | -1.92 | 10774.11 | 10787.51 | 10525.8 | 0 |
| 1730408400 | 10753.51 | 60.32 | 0.56 | 10687.4 | 10828.65 | 10687.4 | 0 |
| 1730322000 | 10693.19 | 83.1 | 0.78 | 10621.48 | 10778.06 | 10605.53 | 0 |
| 1730235600 | 10610.09 | -53.13 | -0.50 | 10653.67 | 10658.16 | 10552.4 | 0 |
| 1730149200 | 10663.22 | -64.54 | -0.60 | 10583.68 | 10686.81 | 10581.45 | 0 |
| 1729890000 | 10727.76 | -66.41 | -0.62 | 10831.1 | 10835.94 | 10673.56 | 0 |
| 1729803600 | 10794.17 | 116.94 | 1.10 | 10722.34 | 10814.49 | 10711.14 | 0 |
| 1729717200 | 10677.23 | -21.58 | -0.20 | 10664.7 | 10734.9 | 10634.44 | 0 |
| 1729630800 | 10698.81 | 71.87 | 0.68 | 10633.23 | 10730.25 | 10615.81 | 0 |
| 1729544400 | 10626.94 | -67.18 | -0.63 | 10731.67 | 10772.89 | 10588.13 | 0 |
| 1729285200 | 10694.12 | 80.27 | 0.76 | 10633.15 | 10696.69 | 10583.36 | 0 |
| 1729198800 | 10613.85 | 4.05 | 0.04 | 10632.29 | 10750.7 | 10608.42 | 0 |
| 1729112400 | 10609.8 | 55.69 | 0.53 | 10576.81 | 10654.72 | 10544.85 | 0 |
| 1729026000 | 10554.11 | -177.53 | -1.65 | 10597.35 | 10640.31 | 10495.85 | 0 |
| 1728939600 | 10731.64 | 49.82 | 0.47 | 10643.01 | 10779.55 | 10636.5 | 0 |
| 1728680400 | 10681.82 | 206.22 | 1.97 | 10480.08 | 10683.86 | 10479.13 | 0 |
| 1728594000 | 10475.6 | 9.45 | 0.09 | 10492.26 | 10527.55 | 10396.84 | 0 |
| 1728507600 | 10466.15 | 144.75 | 1.40 | 10285.02 | 10481.83 | 10275.32 | 0 |
| 1728421200 | 10321.4 | -109.88 | -1.05 | 10373.76 | 10378.74 | 10224.36 | 0 |
| 1728334800 | 10431.28 | -0.14 | -0.00 | 10425.54 | 10499.75 | 10411.29 | 0 |
| 1728075600 | 10431.42 | 147.03 | 1.43 | 10346.64 | 10438.81 | 10319.74 | 0 |
| 1727989200 | 10284.39 | 145.36 | 1.43 | 10175.85 | 10311.36 | 10105.02 | 0 |
| 1727902800 | 10139.03 | 188.17 | 1.89 | 10019.04 | 10144.09 | 9975.84 | 0 |
| 1727816400 | 9950.86 | 143.28 | 1.46 | 9738.98 | 9957 | 9734 | 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
