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 | 257.38 | 1.89762218459 | 13563.29 | 13820.67 | 13445.07 | 0 | 0 | IX |
| 4 | 204.72 | 1.50353078559 | 13615.95 | 13881.76 | 13445.07 | 0 | 0 | IX |
| 12 | 29.22 | 0.211870397964 | 13791.45 | 14042.88 | 13235.15 | 0 | 0 | IX |
| 26 | 1182.02 | 9.35242292492 | 12638.65 | 14042.88 | 12347.92 | 0 | 0 | IX |
| 52 | 2216.35 | 19.0993526549 | 11604.32 | 14042.88 | 11185.74 | 0 | 0 | IX |
| 156 | 1235.43 | 9.81649932778 | 12585.24 | 14042.88 | 9902.34 | 0 | 0 | IX |
| 260 | 2563.25 | 22.7694267425 | 11257.42 | 14042.88 | 6789.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 13820.67 | 58.9 | 0.43 | 13767.35 | 13820.67 | 13728.08 | 0 |
| 1735061400 | 13761.77 | 74.37 | 0.54 | 13722.23 | 13800.63 | 13716.04 | 0 |
| 1734975000 | 13687.4 | 28.77 | 0.21 | 13621.68 | 13696.62 | 13609.75 | 0 |
| 1734715800 | 13658.63 | 31.27 | 0.23 | 13563.29 | 13663.71 | 13445.07 | 0 |
| 1734629400 | 13627.36 | -151.7 | -1.10 | 13587.81 | 13648.77 | 13537.73 | 0 |
| 1734543000 | 13779.06 | 35.46 | 0.26 | 13782.77 | 13800.7 | 13744.33 | 0 |
| 1734456600 | 13743.6 | -88.95 | -0.64 | 13711.32 | 13765.33 | 13651.62 | 0 |
| 1734370200 | 13832.55 | 37.05 | 0.27 | 13773.38 | 13832.55 | 13694.07 | 0 |
| 1734111000 | 13795.5 | -11.61 | -0.08 | 13814.47 | 13881.76 | 13790.58 | 0 |
| 1734024600 | 13807.11 | 68.13 | 0.50 | 13733.6 | 13837.89 | 13733.6 | 0 |
| 1733938200 | 13738.98 | -23.42 | -0.17 | 13733.14 | 13805.63 | 13715.34 | 0 |
| 1733851800 | 13762.4 | 50.96 | 0.37 | 13690.55 | 13813.44 | 13688.95 | 0 |
| 1733765400 | 13711.44 | -39.29 | -0.29 | 13784.32 | 13804.78 | 13683.02 | 0 |
| 1733506200 | 13750.73 | 14.72 | 0.11 | 13734.74 | 13785.83 | 13734.74 | 0 |
| 1733419800 | 13736.01 | -22.92 | -0.17 | 13751.93 | 13789.01 | 13688.54 | 0 |
| 1733333400 | 13758.93 | 17.24 | 0.13 | 13733.78 | 13779.35 | 13709.19 | 0 |
| 1733247000 | 13741.69 | 15.84 | 0.12 | 13774.72 | 13838.42 | 13729.61 | 0 |
| 1733160600 | 13725.85 | 53.81 | 0.39 | 13653.99 | 13773.66 | 13649.73 | 0 |
| 1732901400 | 13672.04 | 33.6 | 0.25 | 13615.95 | 13672.04 | 13587.59 | 0 |
| 1732815000 | 13638.44 | 10.2 | 0.07 | 13660.91 | 13680.76 | 13577.53 | 0 |
| 1732728600 | 13628.24 | 86.14 | 0.64 | 13567.89 | 13636.44 | 13567.89 | 0 |
| 1732642200 | 13542.1 | -198.3 | -1.44 | 13651.34 | 13658.63 | 13535.36 | 0 |
| 1732555800 | 13740.4 | 65.17 | 0.48 | 13733.37 | 13767.37 | 13672.05 | 0 |
| 1732296600 | 13675.23 | 224.45 | 1.67 | 13521.08 | 13675.23 | 13473.18 | 0 |
| 1732210200 | 13450.78 | 70.23 | 0.52 | 13344 | 13465.27 | 13284.6 | 0 |
| 1732123800 | 13380.55 | 67.21 | 0.50 | 13464.65 | 13473 | 13368.35 | 0 |
| 1732037400 | 13313.34 | -119.97 | -0.89 | 13449.83 | 13470.38 | 13235.15 | 0 |
| 1731951000 | 13433.31 | -21.54 | -0.16 | 13459.43 | 13506.99 | 13373.45 | 0 |
| 1731691800 | 13454.85 | -249.61 | -1.82 | 13600.94 | 13623.31 | 13443.19 | 0 |
| 1731605400 | 13704.46 | 102.95 | 0.76 | 13659.96 | 13751.82 | 13647.7 | 0 |
| 1731519000 | 13601.51 | 0 | 0.00 | 13601.51 | 13601.51 | 13601.51 | 0 |
| 1731432600 | 13601.51 | -260.96 | -1.88 | 13776.19 | 13803.76 | 13591.19 | 0 |
| 1731346200 | 13862.47 | 89.74 | 0.65 | 13841.98 | 13917.35 | 13841.98 | 0 |
| 1731087000 | 13772.73 | -19.46 | -0.14 | 13811.92 | 13845.9 | 13752.26 | 0 |
| 1731000600 | 13792.19 | 99.8 | 0.73 | 13679.21 | 13867.82 | 13679.21 | 0 |
| 1730914200 | 13692.39 | -85.24 | -0.62 | 13860.18 | 14042.88 | 13686.74 | 0 |
| 1730827800 | 13777.63 | 97.56 | 0.71 | 13755.99 | 13828.55 | 13754.91 | 0 |
| 1730741400 | 13680.07 | -100.19 | -0.73 | 13720.23 | 13821.19 | 13680.07 | 0 |
| 1730482200 | 13780.26 | 174.1 | 1.28 | 13528.06 | 13796.02 | 13528.06 | 0 |
| 1730395800 | 13606.16 | -50.95 | -0.37 | 13606.89 | 13723.44 | 13510.55 | 0 |
| 1730309400 | 13657.11 | -176.33 | -1.27 | 13792.75 | 13806.26 | 13655.44 | 0 |
| 1730223000 | 13833.44 | -55.08 | -0.40 | 13904.23 | 13949.72 | 13811.14 | 0 |
| 1730136600 | 13888.52 | 26.96 | 0.19 | 13890.18 | 13913.33 | 13830.03 | 0 |
| 1729873800 | 13861.56 | 61.78 | 0.45 | 13778.63 | 13915.9 | 13772.14 | 0 |
| 1729787400 | 13799.78 | -25.35 | -0.18 | 13789.12 | 13883.63 | 13789.12 | 0 |
| 1729701000 | 13825.13 | 6.77 | 0.05 | 13819.5 | 13880.04 | 13791.02 | 0 |
| 1729614600 | 13818.36 | -51.82 | -0.37 | 13860.5 | 13882.35 | 13744.06 | 0 |
| 1729528200 | 13870.18 | -90.95 | -0.65 | 13967.32 | 14003.79 | 13870.18 | 0 |
| 1729269000 | 13961.13 | -31.18 | -0.22 | 13930.13 | 13974.96 | 13901.3 | 0 |
| 1729182600 | 13992.31 | 87.25 | 0.63 | 13919.75 | 14006.57 | 13899.83 | 0 |
| 1729096200 | 13905.06 | -29.27 | -0.21 | 13898.25 | 13920.67 | 13868.68 | 0 |
| 1729009800 | 13934.33 | 19.85 | 0.14 | 13964.48 | 13981.09 | 13893.68 | 0 |
| 1728923400 | 13914.48 | 88.12 | 0.64 | 13856.3 | 13914.48 | 13826.69 | 0 |
| 1728664200 | 13826.36 | 115.2 | 0.84 | 13691.29 | 13827.22 | 13677.14 | 0 |
| 1728577800 | 13711.16 | 0 | 0.00 | 13711.16 | 13711.16 | 13711.16 | 0 |
| 1728491400 | 13711.16 | 72.22 | 0.53 | 13644.11 | 13726.15 | 13644.11 | 0 |
| 1728405000 | 13638.94 | -125.92 | -0.91 | 13680.51 | 13697.15 | 13610.96 | 0 |
| 1728318600 | 13764.86 | -86.27 | -0.62 | 13885.47 | 13887.88 | 13764.86 | 0 |
| 1728059400 | 13851.13 | 18.02 | 0.13 | 13791.45 | 13889.18 | 13774.82 | 0 |
| 1727973000 | 13833.11 | -83.18 | -0.60 | 13910.98 | 13920.17 | 13810.89 | 0 |
| 1727886600 | 13916.29 | -53.16 | -0.38 | 13941.06 | 13968.33 | 13866.95 | 0 |
| 1727800200 | 13969.45 | 89.88 | 0.65 | 13941.17 | 14034.37 | 13930.01 | 0 |
| 1727713800 | 13879.57 | -59.6 | -0.43 | 13888.85 | 13960.59 | 13842.09 | 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
