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 | 107.94 | 1.79782242631 | 6003.93 | 6144.93 | 6003.93 | 0 | 0 | IX |
| 4 | 191.93 | 3.24209366987 | 5919.94 | 6144.93 | 5847.52 | 0 | 0 | IX |
| 12 | -173.84 | -2.7656382493 | 6285.71 | 6311.9 | 5792 | 0 | 0 | IX |
| 26 | -544.03 | -8.17365044547 | 6655.9 | 6813.19 | 5792 | 0 | 0 | IX |
| 52 | -742.31 | -10.8300336437 | 6854.18 | 7229.03 | 5792 | 0 | 0 | IX |
| 156 | -854.04 | -12.2602789872 | 6965.91 | 7229.03 | 5544.96 | 0 | 0 | IX |
| 260 | -299.12 | -4.66573805294 | 6410.99 | 7363.54 | 4183.46 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 6111.87 | -10.79 | -0.18 | 6120.4799 | 6123.39 | 6091.95 | 0 |
| 1739554200 | 6122.66 | 18.12 | 0.30 | 6101.54 | 6144.93 | 6092.99 | 0 |
| 1739467800 | 6104.54 | 55.6 | 0.92 | 6097.2 | 6115.43 | 6077.52 | 0 |
| 1739381400 | 6048.9399 | 33.87 | 0.56 | 6031.57 | 6088.33 | 6026.17 | 0 |
| 1739295000 | 6015.07 | -9.04 | -0.15 | 6046.31 | 6056.47 | 6014.09 | 0 |
| 1739208600 | 6024.11 | 22.3 | 0.37 | 6003.93 | 6036 | 6003.93 | 0 |
| 1738949400 | 6001.81 | -17.89 | -0.30 | 6036.62 | 6059.3 | 5997.14 | 0 |
| 1738863000 | 6019.7 | 48.63 | 0.81 | 5975.55 | 6026.7 | 5975.13 | 0 |
| 1738776600 | 5971.07 | -7.32 | -0.12 | 5978.87 | 5981.51 | 5935.5 | 0 |
| 1738690200 | 5978.39 | 12.49 | 0.21 | 5968.9 | 5986.37 | 5939.6899 | 0 |
| 1738603800 | 5965.9 | -109.22 | -1.80 | 5966.71 | 5983.52 | 5947.26 | 0 |
| 1738344600 | 6075.12 | 7.7 | 0.13 | 6074.09 | 6091.85 | 6055.9399 | 0 |
| 1738258200 | 6067.42 | 84.76 | 1.42 | 6010.82 | 6083.08 | 6010.45 | 0 |
| 1738171800 | 5982.66 | -22.47 | -0.37 | 6025.2 | 6028.55 | 5981.54 | 0 |
| 1738085400 | 6005.13 | 62.39 | 1.05 | 5950.58 | 6022.02 | 5936.37 | 0 |
| 1737999000 | 5942.74 | 52.77 | 0.90 | 5850.15 | 5953.51 | 5847.52 | 0 |
| 1737739800 | 5889.97 | -75.56 | -1.27 | 5918.31 | 5947.3 | 5879.43 | 0 |
| 1737653400 | 5965.53 | 0 | 0.00 | 5965.53 | 5965.53 | 5965.53 | 0 |
| 1737567000 | 5965.53 | 0 | 0.00 | 5965.53 | 5965.53 | 5965.53 | 0 |
| 1737480600 | 5965.53 | 24.11 | 0.41 | 5935.99 | 5973.52 | 5932.07 | 0 |
| 1737394200 | 5941.42 | 48.43 | 0.82 | 5919.9399 | 5959.77 | 5919.9399 | 0 |
| 1737135000 | 5892.99 | 29.75 | 0.51 | 5859.18 | 5896.07 | 5859.18 | 0 |
| 1737048600 | 5863.24 | -16.09 | -0.27 | 5900.4399 | 5900.4399 | 5823.96 | 0 |
| 1736962200 | 5879.33 | 86.04 | 1.49 | 5846.72 | 5884.9 | 5823.9399 | 0 |
| 1736875800 | 5793.29 | -8.52 | -0.15 | 5839.86 | 5853.61 | 5793.29 | 0 |
| 1736789400 | 5801.81 | -20.3 | -0.35 | 5817.83 | 5831.87 | 5801.81 | 0 |
| 1736530200 | 5822.11 | -46.61 | -0.79 | 5876.46 | 5882.5 | 5819.37 | 0 |
| 1736443800 | 5868.72 | -9.12 | -0.16 | 5882.2 | 5886.78 | 5849.27 | 0 |
| 1736357400 | 5877.84 | -49.68 | -0.84 | 5925.38 | 5929.49 | 5840.2 | 0 |
| 1736271000 | 5927.52 | -14.6 | -0.25 | 5972.2299 | 6013.18 | 5927.52 | 0 |
| 1736184600 | 5942.12 | 18.13 | 0.31 | 5951.9399 | 5963.97 | 5910.7 | 0 |
| 1735925400 | 5923.99 | -41.64 | -0.70 | 5988.6 | 5988.6 | 5923.99 | 0 |
| 1735839000 | 5965.63 | 48.47 | 0.82 | 5970.47 | 5986.8 | 5940.96 | 0 |
| 1735666200 | 5917.16 | 58.83 | 1.00 | 5856.82 | 5920.5 | 5856.82 | 0 |
| 1735579800 | 5858.33 | -17.52 | -0.30 | 5864.71 | 5877.95 | 5842.79 | 0 |
| 1735320600 | 5875.85 | 22.28 | 0.38 | 5871.85 | 5880.07 | 5852.2 | 0 |
| 1735061400 | 5853.57 | 29.4 | 0.50 | 5834.99 | 5871.07 | 5834.99 | 0 |
| 1734975000 | 5824.17 | -36.11 | -0.62 | 5808.97 | 5842.6899 | 5792 | 0 |
| 1734715800 | 5860.28 | 19.35 | 0.33 | 5817.81 | 5867.14 | 5814.85 | 0 |
| 1734629400 | 5840.93 | -100.73 | -1.70 | 5871.26 | 5880.53 | 5830.55 | 0 |
| 1734543000 | 5941.66 | 26.9 | 0.45 | 5915.54 | 5969.67 | 5912.4 | 0 |
| 1734456600 | 5914.76 | -41.57 | -0.70 | 5938.8 | 5944.86 | 5912.76 | 0 |
| 1734370200 | 5956.33 | -57.41 | -0.95 | 6009.29 | 6012.53 | 5931.64 | 0 |
| 1734111000 | 6013.74 | -55.55 | -0.92 | 6052.22 | 6064.37 | 6013.74 | 0 |
| 1734024600 | 6069.29 | -4.38 | -0.07 | 6084.1899 | 6086.41 | 6058.9399 | 0 |
| 1733938200 | 6073.67 | -70.68 | -1.15 | 6109.58 | 6109.58 | 6043.28 | 0 |
| 1733851800 | 6144.35 | 0 | 0.00 | 6144.35 | 6144.35 | 6144.35 | 0 |
| 1733765400 | 6144.35 | -15.66 | -0.25 | 6162.45 | 6166.2299 | 6128.92 | 0 |
| 1733506200 | 6160.01 | -2.48 | -0.04 | 6177.68 | 6182.89 | 6154.24 | 0 |
| 1733419800 | 6162.49 | -24.54 | -0.40 | 6192.18 | 6208.67 | 6161.85 | 0 |
| 1733333400 | 6187.03 | 44.62 | 0.73 | 6125.38 | 6196 | 6125.38 | 0 |
| 1733247000 | 6142.41 | -19.77 | -0.32 | 6171.34 | 6180.06 | 6141.1899 | 0 |
| 1733160600 | 6162.18 | -50.24 | -0.81 | 6185.68 | 6201.97 | 6147.25 | 0 |
| 1732901400 | 6212.42 | 8.71 | 0.14 | 6213.45 | 6221.54 | 6189.09 | 0 |
| 1732815000 | 6203.71 | -7.39 | -0.12 | 6238.15 | 6245.74 | 6201.32 | 0 |
| 1732728600 | 6211.1 | 0 | 0.00 | 6211.1 | 6211.1 | 6211.1 | 0 |
| 1732642200 | 6211.1 | -85.85 | -1.36 | 6258.8 | 6258.8 | 6203.71 | 0 |
| 1732555800 | 6296.95 | 37.04 | 0.59 | 6285.71 | 6311.9 | 6246.46 | 0 |
| 1732296600 | 6259.91 | 91.59 | 1.48 | 6195.79 | 6264.07 | 6182.43 | 0 |
| 1732210200 | 6168.32 | -12.05 | -0.19 | 6204.4799 | 6205.6 | 6168.32 | 0 |
| 1732123800 | 6180.37 | -19.26 | -0.31 | 6221.68 | 6229.08 | 6159.76 | 0 |
| 1732037400 | 6199.63 | -25.24 | -0.41 | 6246.95 | 6276.2299 | 6157.59 | 0 |
| 1731951000 | 6224.87 | -70.44 | -1.12 | 6299.89 | 6304.2299 | 6223.37 | 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
