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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 8931.81 | 92.12 | 1.04 | 8902.95 | 8937.8 | 8891.85 | 0 |
| 1738015200 | 8839.69 | 97.93 | 1.12 | 8821.12 | 8850.52 | 8817.4599 | 0 |
| 1737756000 | 8741.76 | 25.8 | 0.30 | 8775.87 | 8786.92 | 8728.1 | 0 |
| 1737669600 | 8715.9599 | 25.07 | 0.29 | 8693.16 | 8720.82 | 8683.09 | 0 |
| 1737583200 | 8690.89 | -38 | -0.44 | 8712.55 | 8723.87 | 8683.74 | 0 |
| 1737496800 | 8728.89 | 4.41 | 0.05 | 8714.24 | 8729.68 | 8702.55 | 0 |
| 1737151200 | 8724.48 | 42.19 | 0.49 | 8717.81 | 8737.85 | 8712.02 | 0 |
| 1737064800 | 8682.29 | 36.91 | 0.43 | 8671.98 | 8684.86 | 8642.44 | 0 |
| 1736978400 | 8645.3799 | 128.12 | 1.50 | 8580.52 | 8654.33 | 8572.25 | 0 |
| 1736892000 | 8517.26 | 17.09 | 0.20 | 8517.45 | 8523.64 | 8495.58 | 0 |
| 1736805600 | 8500.17 | -52.3 | -0.61 | 8527.23 | 8528.59 | 8494.74 | 0 |
| 1736546400 | 8552.47 | -53.67 | -0.62 | 8597.73 | 8599.41 | 8537.84 | 0 |
| 1736373600 | 8606.14 | -89.76 | -1.03 | 8649.24 | 8665.9599 | 8579.84 | 0 |
| 1736287200 | 8695.9 | -41.39 | -0.47 | 8725.53 | 8752.4599 | 8690.81 | 0 |
| 1736200800 | 8737.29 | 8.77 | 0.10 | 8746.44 | 8754.8 | 8725.78 | 0 |
| 1735941600 | 8728.52 | 12.98 | 0.15 | 8744.1 | 8747.34 | 8719.95 | 0 |
| 1735855200 | 8715.54 | 28.69 | 0.33 | 8709.53 | 8718.47 | 8691.51 | 0 |
| 1735682400 | 8686.85 | 6.98 | 0.08 | 8666.33 | 8689.9 | 8664.9599 | 0 |
| 1735596000 | 8679.87 | -25.87 | -0.30 | 8688.59 | 8694.76 | 8669.36 | 0 |
| 1735336800 | 8705.74 | 23.92 | 0.28 | 8699.68 | 8709.23 | 8689.94 | 0 |
| 1735250400 | 8681.82 | 24.88 | 0.29 | 8685.72 | 8687.7099 | 8680.37 | 0 |
| 1735077600 | 8656.94 | 52.78 | 0.61 | 8644.94 | 8659.26 | 8639.72 | 0 |
| 1734991200 | 8604.16 | 43.94 | 0.51 | 8598.3 | 8607.27 | 8593.92 | 0 |
| 1734732000 | 8560.22 | 67.97 | 0.80 | 8517.25 | 8562.72 | 8509.08 | 0 |
| 1734645600 | 8492.25 | -121.2 | -1.41 | 8514.98 | 8531.23 | 8485.59 | 0 |
| 1734559200 | 8613.45 | 3.59 | 0.04 | 8613.97 | 8636.9599 | 8610.98 | 0 |
| 1734472800 | 8609.86 | -15.5 | -0.18 | 8584.94 | 8625.82 | 8584.27 | 0 |
| 1734386400 | 8625.36 | -57.51 | -0.66 | 8650.78 | 8653.2 | 8614.14 | 0 |
| 1734127200 | 8682.87 | -29.35 | -0.34 | 8709.05 | 8712.68 | 8680.7 | 0 |
| 1734040800 | 8712.22 | -6.63 | -0.08 | 8712.28 | 8718.03 | 8689.81 | 0 |
| 1733954400 | 8718.85 | -17.3 | -0.20 | 8721.95 | 8737.6299 | 8710.26 | 0 |
| 1733868000 | 8736.15 | -38.88 | -0.44 | 8724.06 | 8745.44 | 8712.19 | 0 |
| 1733781600 | 8775.03 | -71.46 | -0.81 | 8801.09 | 8805.54 | 8766.27 | 0 |
| 1733522400 | 8846.49 | -2.29 | -0.03 | 8857.29 | 8858.03 | 8836.1299 | 0 |
| 1733436000 | 8848.78 | -51.95 | -0.58 | 8882.01 | 8885.53 | 8843.56 | 0 |
| 1733349600 | 8900.73 | 3.45 | 0.04 | 8878.35 | 8907.73 | 8874.62 | 0 |
| 1733263200 | 8897.28 | -10.96 | -0.12 | 8891.18 | 8910.9 | 8885.54 | 0 |
| 1733176800 | 8908.24 | -10.35 | -0.12 | 8940.84 | 8945.9599 | 8895.07 | 0 |
| 1732917600 | 8918.59 | -21.44 | -0.24 | 8922.53 | 8935.26 | 8907.56 | 0 |
| 1732744800 | 8940.03 | 46.48 | 0.52 | 8898.98 | 8947.64 | 8893.09 | 0 |
| 1732658400 | 8893.55 | -29 | -0.33 | 8911.03 | 8916.66 | 8888.18 | 0 |
| 1732572000 | 8922.55 | 50.52 | 0.57 | 8924.56 | 8929.28 | 8878.23 | 0 |
| 1732312800 | 8872.03 | 92.12 | 1.05 | 8813.34 | 8874.42 | 8812.45 | 0 |
| 1732226400 | 8779.91 | -33.68 | -0.38 | 8773.57 | 8788.35 | 8756.08 | 0 |
| 1732140000 | 8813.59 | -42.07 | -0.48 | 8843.4 | 8845.32 | 8799.47 | 0 |
| 1732053600 | 8855.66 | 20.48 | 0.23 | 8865.73 | 8868.18 | 8826.28 | 0 |
| 1731967200 | 8835.18 | -35.91 | -0.40 | 8871.33 | 8871.33 | 8828.14 | 0 |
| 1731708000 | 8871.09 | 9.41 | 0.11 | 8865.73 | 8882.68 | 8857.83 | 0 |
| 1731621600 | 8861.68 | 31.18 | 0.35 | 8818.55 | 8870.66 | 8815.25 | 0 |
| 1731535200 | 8830.5 | -72.03 | -0.81 | 8871.45 | 8877.61 | 8815.83 | 0 |
| 1731448800 | 8902.53 | -55.83 | -0.62 | 8911.89 | 8937.81 | 8895.31 | 0 |
| 1731362400 | 8958.36 | -13.82 | -0.15 | 8979.7 | 8988.16 | 8957.17 | 0 |
| 1731103200 | 8972.18 | 42.88 | 0.48 | 8953.02 | 8976.76 | 8949.98 | 0 |
| 1731016800 | 8929.3 | -20.83 | -0.23 | 8924.51 | 8943.48 | 8907.02 | 0 |
| 1730930400 | 8950.1299 | -67.42 | -0.75 | 9055.6 | 9067.42 | 8942.65 | 0 |
| 1730844000 | 9017.55 | -7.15 | -0.08 | 9029.95 | 9046.33 | 9014.66 | 0 |
| 1730757600 | 9024.7 | -5.99 | -0.07 | 9040.15 | 9044.01 | 9021.52 | 0 |
| 1730494800 | 9030.69 | 6.26 | 0.07 | 9026.19 | 9054.3799 | 9022.36 | 0 |
| 1730408400 | 9024.43 | -76.06 | -0.84 | 9091.16 | 9092.14 | 9012.4599 | 0 |
| 1730322000 | 9100.49 | -25.97 | -0.28 | 9112.54 | 9173.49 | 9092.05 | 0 |
| 1730235600 | 9126.4599 | -38.02 | -0.41 | 9161.76 | 9177.16 | 9123.15 | 0 |
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
