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 | 160.31 | 1.50995253789 | 10616.89 | 10791.81 | 10173.83 | 0 | 0 | IX |
| 4 | 1310.46 | 13.8427800911 | 9466.74 | 10865.44 | 9436.69 | 0 | 0 | IX |
| 12 | 1973.64 | 22.4186579066 | 8803.56 | 10865.44 | 8699.94 | 0 | 0 | IX |
| 26 | 2672.94 | 32.981913216 | 8104.26 | 10865.44 | 7957.57 | 0 | 0 | IX |
| 52 | 2713.46 | 33.6501424897 | 8063.74 | 10865.44 | 7828.21 | 0 | 0 | IX |
| 156 | 2713.46 | 33.6501424897 | 8063.74 | 10865.44 | 7828.21 | 0 | 0 | IX |
| 260 | 2713.46 | 33.6501424897 | 8063.74 | 10865.44 | 7828.21 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 10778.3 | 349.92 | 3.36 | 10455.73 | 10791.81 | 10455.73 | 0 |
| 1741887000 | 10428.38 | -38.96 | -0.37 | 10491.95 | 10550.19 | 10404.1 | 0 |
| 1741800600 | 10467.34 | 244.71 | 2.39 | 10267.6 | 10472.43 | 10180.3 | 0 |
| 1741714200 | 10222.63 | -0.24 | -0.00 | 10197.63 | 10350.46 | 10173.83 | 0 |
| 1741627800 | 10222.87 | -70.71 | -0.69 | 10388.64 | 10485.1 | 10222.87 | 0 |
| 1741368600 | 10293.58 | -304.71 | -2.88 | 10616.89 | 10635.48 | 10279.59 | 0 |
| 1741282200 | 10598.29 | -131.65 | -1.23 | 10745.9 | 10815.77 | 10585.59 | 0 |
| 1741195800 | 10729.94 | 210.58 | 2.00 | 10443.4 | 10730.12 | 10443.4 | 0 |
| 1741109400 | 10519.36 | -222.38 | -2.07 | 10720.08 | 10865.44 | 10461.69 | 0 |
| 1741023000 | 10741.74 | 598.56 | 5.90 | 10207.11 | 10804.61 | 10207.11 | 0 |
| 1740763800 | 10143.18 | 28.32 | 0.28 | 10101.48 | 10186.08 | 10076.76 | 0 |
| 1740677400 | 10114.86 | 217.94 | 2.20 | 9884.83 | 10129.94 | 9884.83 | 0 |
| 1740591000 | 9896.92 | 160.83 | 1.65 | 9768.31 | 9921.87 | 9764.06 | 0 |
| 1740504600 | 9736.09 | 58.89 | 0.61 | 9655.66 | 9793.83 | 9651.92 | 0 |
| 1740418200 | 9677.2 | 74.61 | 0.78 | 9524.95 | 9689.77 | 9524.95 | 0 |
| 1740159000 | 9602.59 | -14.52 | -0.15 | 9658.82 | 9681.41 | 9577.33 | 0 |
| 1740072600 | 9617.11 | -329.3 | -3.31 | 9865.92 | 9866.62 | 9608.12 | 0 |
| 1739986200 | 9946.41 | 19.84 | 0.20 | 9935.78 | 9979.16 | 9925.92 | 0 |
| 1739899800 | 9926.57 | 100.34 | 1.02 | 9850.33 | 9982.39 | 9850.33 | 0 |
| 1739813400 | 9826.23 | 344.59 | 3.63 | 9523.51 | 9828.36 | 9523.51 | 0 |
| 1739554200 | 9481.64 | -29.34 | -0.31 | 9466.74 | 9549.76 | 9436.69 | 0 |
| 1739467800 | 9510.98 | 13.64 | 0.14 | 9448.2099 | 9562.62 | 9391.4599 | 0 |
| 1739381400 | 9497.34 | 0 | 0.00 | 9497.34 | 9497.34 | 9497.34 | 0 |
| 1739295000 | 9497.34 | 31 | 0.33 | 9492.3 | 9511.57 | 9438 | 0 |
| 1739208600 | 9466.34 | 10.46 | 0.11 | 9442.01 | 9488.8799 | 9417.06 | 0 |
| 1738949400 | 9455.8799 | 82.53 | 0.88 | 9407.7099 | 9459.94 | 9379.67 | 0 |
| 1738863000 | 9373.35 | -85.49 | -0.90 | 9489.42 | 9529.54 | 9362.91 | 0 |
| 1738776600 | 9458.84 | 3.35 | 0.04 | 9437.5 | 9503.37 | 9406.1 | 0 |
| 1738690200 | 9455.49 | -110.79 | -1.16 | 9556.89 | 9585.67 | 9438.79 | 0 |
| 1738603800 | 9566.28 | 55.49 | 0.58 | 9558.66 | 9582.97 | 9475.62 | 0 |
| 1738344600 | 9510.79 | 142.42 | 1.52 | 9442.41 | 9528.86 | 9442.41 | 0 |
| 1738258200 | 9368.37 | 54.92 | 0.59 | 9300.9 | 9383.17 | 9300.9 | 0 |
| 1738171800 | 9313.45 | -54.85 | -0.59 | 9367.67 | 9391.66 | 9295.68 | 0 |
| 1738085400 | 9368.3 | 48.03 | 0.52 | 9356.85 | 9451.66 | 9337.42 | 0 |
| 1737999000 | 9320.27 | -44.75 | -0.48 | 9374.49 | 9374.49 | 9261.51 | 0 |
| 1737739800 | 9365.02 | -111.87 | -1.18 | 9467.62 | 9487.65 | 9345.92 | 0 |
| 1737653400 | 9476.89 | 113.07 | 1.21 | 9377.42 | 9507.68 | 9361.28 | 0 |
| 1737567000 | 9363.82 | 169.91 | 1.85 | 9344.73 | 9400.05 | 9338.06 | 0 |
| 1737480600 | 9193.91 | 0 | 0.00 | 9193.91 | 9193.91 | 9193.91 | 0 |
| 1737394200 | 9193.91 | -27.48 | -0.30 | 9207.65 | 9248.02 | 9179.17 | 0 |
| 1737135000 | 9221.39 | 96.92 | 1.06 | 9141.24 | 9226.75 | 9141.24 | 0 |
| 1737048600 | 9124.47 | 116.08 | 1.29 | 9007.29 | 9139.79 | 9007.29 | 0 |
| 1736962200 | 9008.39 | 49.54 | 0.55 | 9000.09 | 9030.23 | 8967.25 | 0 |
| 1736875800 | 8958.85 | 35.64 | 0.40 | 8936.57 | 9017.39 | 8936.39 | 0 |
| 1736789400 | 8923.2099 | 13.49 | 0.15 | 8923.72 | 8954.84 | 8823.89 | 0 |
| 1736530200 | 8909.72 | -11.84 | -0.13 | 8924.73 | 8963.84 | 8892.58 | 0 |
| 1736443800 | 8921.56 | 29.36 | 0.33 | 8920.2 | 8930.74 | 8902.73 | 0 |
| 1736357400 | 8892.2 | 130.95 | 1.49 | 8768.06 | 8909.44 | 8767.09 | 0 |
| 1736271000 | 8761.25 | 10.62 | 0.12 | 8709.56 | 8769.93 | 8706 | 0 |
| 1736184600 | 8750.6299 | -115.92 | -1.31 | 8840.32 | 8840.32 | 8700.43 | 0 |
| 1735925400 | 8866.55 | -16.86 | -0.19 | 8850 | 8884.8 | 8809.36 | 0 |
| 1735839000 | 8883.41 | 73.04 | 0.83 | 8804.98 | 8903.9599 | 8801.77 | 0 |
| 1735666200 | 8810.37 | 2.65 | 0.03 | 8781.53 | 8835.12 | 8774.03 | 0 |
| 1735579800 | 8807.72 | -31.96 | -0.36 | 8852.07 | 8862 | 8739.44 | 0 |
| 1735320600 | 8839.68 | -22.21 | -0.25 | 8868.18 | 8891.32 | 8829.36 | 0 |
| 1735061400 | 8861.89 | 40.26 | 0.46 | 8837.58 | 8874.15 | 8826.28 | 0 |
| 1734975000 | 8821.6299 | -24.12 | -0.27 | 8831.6 | 8890.11 | 8789.41 | 0 |
| 1734715800 | 8845.75 | 33.04 | 0.37 | 8803.56 | 8846.16 | 8699.94 | 0 |
| 1734629400 | 8812.7099 | -52.14 | -0.59 | 8788.16 | 8856 | 8749.94 | 0 |
| 1734543000 | 8864.85 | 11.87 | 0.13 | 8844.45 | 8889.98 | 8838.09 | 0 |
| 1734456600 | 8852.98 | -71.59 | -0.80 | 8920.7099 | 8942.91 | 8829.78 | 0 |
| 1734370200 | 8924.57 | 48.68 | 0.55 | 8870.2099 | 8927.56 | 8866.34 | 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
