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 | -415.197 | -4.1170642938 | 10084.783 | 10154.983 | 9475.714 | 0 | 0 | IX |
| 4 | 56.19 | 0.584496883307 | 9613.396 | 10212.815 | 9475.714 | 0 | 0 | IX |
| 12 | -911.052 | -8.6105582669 | 10580.638 | 10814.526 | 9226.382 | 0 | 0 | IX |
| 26 | -1249.44 | -11.4427788706 | 10919.026 | 11404.942 | 9226.382 | 0 | 0 | IX |
| 52 | 1721.481 | 21.6590118022 | 7948.105 | 11404.942 | 7391.071 | 0 | 0 | IX |
| 156 | 2490.618 | 34.6932595326 | 7178.968 | 11404.942 | 4704.912 | 0 | 0 | IX |
| 260 | 5038.133 | 108.780829688 | 4631.453 | 11404.942 | 1848.731 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 9745.599 | -312.5 | -3.11 | 9841.517 | 9892.901 | 9692.421 | 0 |
| 1734543000 | 10058.099 | 66.34 | 0.66 | 10020.847 | 10088.68 | 10002.784 | 0 |
| 1734456600 | 9991.754 | -41.97 | -0.42 | 9963.683 | 10059.374 | 9920.661 | 0 |
| 1734370200 | 10033.724 | -49.64 | -0.49 | 10022.203 | 10057.035 | 9979.611 | 0 |
| 1734111000 | 10083.362 | -20.64 | -0.20 | 10084.783 | 10154.983 | 10044.652 | 0 |
| 1734024600 | 10103.998 | -39.89 | -0.39 | 10148.924 | 10153.555 | 10071.194 | 0 |
| 1733938200 | 10143.891 | 30.04 | 0.30 | 10076.791 | 10212.815 | 10076.791 | 0 |
| 1733851800 | 10113.855 | 0 | 0.00 | 10113.855 | 10113.855 | 10113.855 | 0 |
| 1733765400 | 10113.855 | 65.93 | 0.66 | 10101.628 | 10173.359 | 9987.972 | 0 |
| 1733506200 | 10047.925 | -62.72 | -0.62 | 10116.449 | 10125.691 | 10025.542 | 0 |
| 1733419800 | 10110.649 | 61.36 | 0.61 | 10049.977 | 10151.206 | 10049.634 | 0 |
| 1733333400 | 10049.285 | 37.56 | 0.38 | 10039.364 | 10113.827 | 10020.95 | 0 |
| 1733247000 | 10011.727 | 49.98 | 0.50 | 10038.697 | 10097.922 | 9952.084 | 0 |
| 1733160600 | 9961.75 | 129.32 | 1.32 | 9803.092 | 9961.75 | 9800.666 | 0 |
| 1732901400 | 9832.426 | 113.16 | 1.16 | 9679.022 | 9854.226 | 9673.611 | 0 |
| 1732815000 | 9719.268 | 30 | 0.31 | 9844.533 | 9844.533 | 9687.7639 | 0 |
| 1732728600 | 9689.2639 | 0 | 0.00 | 9689.2639 | 9689.2639 | 9689.2639 | 0 |
| 1732642200 | 9689.2639 | -95.78 | -0.98 | 9700.747 | 9766.833 | 9655.343 | 0 |
| 1732555800 | 9785.043 | -11.67 | -0.12 | 9845.751 | 9887.943 | 9755.697 | 0 |
| 1732296600 | 9796.715 | 298.89 | 3.15 | 9613.396 | 9843.984 | 9526.081 | 0 |
| 1732210200 | 9497.824 | 163.42 | 1.75 | 9320.776 | 9506.004 | 9226.382 | 0 |
| 1732123800 | 9334.4 | -75.24 | -0.80 | 9482.345 | 9484.176 | 9296.019 | 0 |
| 1732037400 | 9409.6389 | -75.2 | -0.79 | 9511.77 | 9562.169 | 9241.553 | 0 |
| 1731951000 | 9484.836 | 60.01 | 0.64 | 9444.595 | 9484.836 | 9327.793 | 0 |
| 1731691800 | 9424.829 | -266.57 | -2.75 | 9579.777 | 9615.618 | 9416.368 | 0 |
| 1731605400 | 9691.403 | 280.69 | 2.98 | 9530.472 | 9703.089 | 9440.213 | 0 |
| 1731519000 | 9410.718 | -49.37 | -0.52 | 9402.101 | 9433.109 | 9285.581 | 0 |
| 1731432600 | 9460.083 | -291.82 | -2.99 | 9652.928 | 9673.209 | 9449.378 | 0 |
| 1731346200 | 9751.899 | 90.26 | 0.93 | 9780.209 | 9838.837 | 9741.426 | 0 |
| 1731087000 | 9661.64 | -97.67 | -1.00 | 9805.967 | 9831.535 | 9580.533 | 0 |
| 1731000600 | 9759.312 | 93.76 | 0.97 | 9775.802 | 9829.633 | 9672.917 | 0 |
| 1730914200 | 9665.556 | -164.68 | -1.68 | 9961.439 | 10148.901 | 9630.101 | 0 |
| 1730827800 | 9830.234 | 71.22 | 0.73 | 9783.204 | 9845.743 | 9749.332 | 0 |
| 1730741400 | 9759.017 | -94.5 | -0.96 | 9829.925 | 9899.3169 | 9759.017 | 0 |
| 1730482200 | 9853.5139 | 207.29 | 2.15 | 9706.439 | 9916.602 | 9683.051 | 0 |
| 1730395800 | 9646.224 | -155.3 | -1.58 | 9669.089 | 9743.573 | 9553.618 | 0 |
| 1730309400 | 9801.528 | -303.13 | -3.00 | 10012.574 | 10015.58 | 9795.937 | 0 |
| 1730223000 | 10104.654 | -44.95 | -0.44 | 10218.574 | 10238.81 | 10088.765 | 0 |
| 1730136600 | 10149.607 | -46.89 | -0.46 | 10211.719 | 10211.719 | 10024.506 | 0 |
| 1729873800 | 10196.498 | 65.13 | 0.64 | 10097.325 | 10222.163 | 10039.294 | 0 |
| 1729787400 | 10131.365 | 132.33 | 1.32 | 10104.222 | 10261.447 | 10102.567 | 0 |
| 1729701000 | 9999.033 | -167.25 | -1.65 | 10103.465 | 10221.358 | 9988.084 | 0 |
| 1729614600 | 10166.285 | -143.51 | -1.39 | 10186.131 | 10229.721 | 10069.113 | 0 |
| 1729528200 | 10309.796 | 0 | 0.00 | 10309.796 | 10309.796 | 10309.796 | 0 |
| 1729269000 | 10309.796 | 107.38 | 1.05 | 10232.578 | 10327.12 | 10204.809 | 0 |
| 1729182600 | 10202.417 | 131.85 | 1.31 | 10125.485 | 10278.933 | 10033.104 | 0 |
| 1729096200 | 10070.564 | -152.9 | -1.50 | 10112.731 | 10171.959 | 10064.999 | 0 |
| 1729009800 | 10223.467 | -542.81 | -5.04 | 10762.974 | 10814.526 | 10223.467 | 0 |
| 1728923400 | 10766.281 | 151.31 | 1.43 | 10597.224 | 10767.053 | 10594.312 | 0 |
| 1728664200 | 10614.969 | 106.04 | 1.01 | 10513.753 | 10642.664 | 10477.41 | 0 |
| 1728577800 | 10508.933 | -102.26 | -0.96 | 10614.182 | 10628.072 | 10425.394 | 0 |
| 1728491400 | 10611.195 | 125.52 | 1.20 | 10474.535 | 10611.624 | 10429.002 | 0 |
| 1728405000 | 10485.676 | -60.72 | -0.58 | 10385.248 | 10518.61 | 10359.378 | 0 |
| 1728318600 | 10546.397 | 18.87 | 0.18 | 10582.186 | 10597.582 | 10426.385 | 0 |
| 1728059400 | 10527.526 | 32.53 | 0.31 | 10472.285 | 10597.632 | 10436.652 | 0 |
| 1727973000 | 10494.995 | -152.25 | -1.43 | 10620.064 | 10620.189 | 10435.133 | 0 |
| 1727886600 | 10647.247 | 158 | 1.51 | 10622.332 | 10682.965 | 10500.212 | 0 |
| 1727800200 | 10489.246 | -0.71 | -0.01 | 10528.921 | 10619.539 | 10389.241 | 0 |
| 1727713800 | 10489.954 | -173.37 | -1.63 | 10650.402 | 10704.999 | 10489.954 | 0 |
| 1727454600 | 10663.327 | 132.3 | 1.26 | 10580.638 | 10692.887 | 10566.043 | 0 |
| 1727368200 | 10531.026 | 128.16 | 1.23 | 10618.694 | 10628.305 | 10475.475 | 0 |
| 1727281800 | 10402.867 | -27.02 | -0.26 | 10334.761 | 10457.042 | 10333.944 | 0 |
| 1727195400 | 10429.882 | 83.58 | 0.81 | 10493.199 | 10503.588 | 10348.217 | 0 |
| 1727109000 | 10346.298 | -9.45 | -0.09 | 10214.89 | 10366.356 | 10192.497 | 0 |
| 1726849800 | 10355.752 | -110.59 | -1.06 | 10355.752 | 10419.139 | 10169.881 | 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
