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 | 409.25 | 3.25917985735 | 12556.84 | 13058.69 | 12516.95 | 0 | 0 | IX |
| 4 | 520.35 | 4.18094866195 | 12445.74 | 13058.69 | 12030.16 | 0 | 0 | IX |
| 12 | -510.82 | -3.79033472806 | 13476.91 | 13571.45 | 12030.16 | 0 | 0 | IX |
| 26 | -310.27 | -2.33701104821 | 13276.36 | 13745.91 | 12030.16 | 0 | 0 | IX |
| 52 | -826.75 | -5.99405198639 | 13792.84 | 14279.57 | 12030.16 | 0 | 0 | IX |
| 156 | -7724.06 | -37.3320638081 | 20690.15 | 21364.41 | 12030.16 | 0 | 0 | IX |
| 260 | -5655.32 | -30.3699880943 | 18621.41 | 21364.41 | 12030.16 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 12966.09 | -49.17 | -0.38 | 12962.61 | 12994.12 | 12895.34 | 0 |
| 1735579800 | 13015.26 | 109.35 | 0.85 | 13046.5 | 13058.69 | 12894.64 | 0 |
| 1735320600 | 12905.91 | 259.74 | 2.05 | 12734.45 | 12957.06 | 12730.43 | 0 |
| 1735061400 | 12646.17 | 136.58 | 1.09 | 12556.84 | 12670.57 | 12516.95 | 0 |
| 1734975000 | 12509.59 | 286.1 | 2.34 | 12239.39 | 12509.59 | 12237.07 | 0 |
| 1734715800 | 12223.49 | 157.48 | 1.31 | 12092.18 | 12223.49 | 12059.73 | 0 |
| 1734629400 | 12066.01 | -122.62 | -1.01 | 12084.46 | 12098.87 | 12030.16 | 0 |
| 1734543000 | 12188.63 | 17.6 | 0.14 | 12154.67 | 12219.32 | 12139.11 | 0 |
| 1734456600 | 12171.03 | -117.57 | -0.96 | 12302.97 | 12307.81 | 12149.26 | 0 |
| 1734370200 | 12288.6 | -87.98 | -0.71 | 12347.58 | 12380.92 | 12235.85 | 0 |
| 1734111000 | 12376.58 | -14.85 | -0.12 | 12382.13 | 12487.28 | 12342.04 | 0 |
| 1734024600 | 12391.43 | 34.11 | 0.28 | 12353.77 | 12417.99 | 12341.76 | 0 |
| 1733938200 | 12357.32 | -4.55 | -0.04 | 12347.72 | 12376.76 | 12298.36 | 0 |
| 1733851800 | 12361.87 | -10.16 | -0.08 | 12330.59 | 12379.07 | 12301.11 | 0 |
| 1733765400 | 12372.03 | 5.88 | 0.05 | 12387.95 | 12417.03 | 12331.03 | 0 |
| 1733506200 | 12366.15 | -39.45 | -0.32 | 12402.81 | 12416.17 | 12332.13 | 0 |
| 1733419800 | 12405.6 | -73.21 | -0.59 | 12466.98 | 12505.67 | 12372.27 | 0 |
| 1733333400 | 12478.81 | 72.29 | 0.58 | 12457.25 | 12520.76 | 12448.24 | 0 |
| 1733247000 | 12406.52 | 108.35 | 0.88 | 12445.74 | 12469.9 | 12406.52 | 0 |
| 1733160600 | 12298.17 | -33 | -0.27 | 12310.29 | 12361.53 | 12275.73 | 0 |
| 1732901400 | 12331.17 | -49.68 | -0.40 | 12349.62 | 12373.34 | 12292.61 | 0 |
| 1732815000 | 12380.85 | -11.27 | -0.09 | 12414.47 | 12439.81 | 12326.29 | 0 |
| 1732728600 | 12392.12 | 1.71 | 0.01 | 12377.56 | 12409.71 | 12331.82 | 0 |
| 1732642200 | 12390.41 | -148.85 | -1.19 | 12491.69 | 12515.87 | 12355.25 | 0 |
| 1732555800 | 12539.26 | 66.11 | 0.53 | 12476.81 | 12539.26 | 12461.22 | 0 |
| 1732296600 | 12473.15 | 63.97 | 0.52 | 12379.28 | 12475.22 | 12327.05 | 0 |
| 1732210200 | 12409.18 | -6.16 | -0.05 | 12430.84 | 12469.75 | 12355.85 | 0 |
| 1732123800 | 12415.34 | 88.32 | 0.72 | 12393.75 | 12464.39 | 12350.22 | 0 |
| 1732037400 | 12327.02 | -125.75 | -1.01 | 12475.24 | 12489.44 | 12279.61 | 0 |
| 1731951000 | 12452.77 | -74.4 | -0.59 | 12556.21 | 12558.78 | 12408.9 | 0 |
| 1731691800 | 12527.17 | -213 | -1.67 | 12673.06 | 12681.4 | 12512.14 | 0 |
| 1731605400 | 12740.17 | -174.26 | -1.35 | 12798 | 12819.42 | 12699.62 | 0 |
| 1731519000 | 12914.43 | 0 | 0.00 | 12914.43 | 12914.43 | 12914.43 | 0 |
| 1731432600 | 12914.43 | -97.32 | -0.75 | 12943.21 | 12959.12 | 12877.49 | 0 |
| 1731346200 | 13011.75 | 10.09 | 0.08 | 13034.62 | 13038.44 | 12978.75 | 0 |
| 1731087000 | 13001.66 | -40.43 | -0.31 | 13035.39 | 13042.61 | 12948.17 | 0 |
| 1731000600 | 13042.09 | 24.07 | 0.18 | 13000.65 | 13059.04 | 12977.25 | 0 |
| 1730914200 | 13018.02 | -120.33 | -0.92 | 13183.07 | 13232.81 | 12989.79 | 0 |
| 1730827800 | 13138.35 | 1.12 | 0.01 | 13121.9 | 13149.45 | 13075.51 | 0 |
| 1730741400 | 13137.23 | -42.15 | -0.32 | 13140.71 | 13188.27 | 13096.03 | 0 |
| 1730482200 | 13179.38 | -5.25 | -0.04 | 13176.91 | 13181.07 | 13125.8 | 0 |
| 1730395800 | 13184.63 | -33.68 | -0.25 | 13197.07 | 13197.07 | 13119.04 | 0 |
| 1730309400 | 13218.31 | -84.37 | -0.63 | 13269.51 | 13275.85 | 13200.71 | 0 |
| 1730223000 | 13302.68 | -93.82 | -0.70 | 13344 | 13349.61 | 13234.64 | 0 |
| 1730136600 | 13396.5 | 58.87 | 0.44 | 13343.91 | 13396.5 | 13299.87 | 0 |
| 1729873800 | 13337.63 | 25.34 | 0.19 | 13320.02 | 13377.55 | 13307.31 | 0 |
| 1729787400 | 13312.29 | -90.28 | -0.67 | 13367.73 | 13384.06 | 13284.91 | 0 |
| 1729701000 | 13402.57 | 78.82 | 0.59 | 13348.89 | 13425.78 | 13334.87 | 0 |
| 1729614600 | 13323.75 | -127.49 | -0.95 | 13431.72 | 13441.67 | 13303.23 | 0 |
| 1729528200 | 13451.24 | -63.7 | -0.47 | 13552.42 | 13566.84 | 13438.5 | 0 |
| 1729269000 | 13514.94 | 38.31 | 0.28 | 13519.58 | 13557.82 | 13471.63 | 0 |
| 1729182600 | 13476.63 | 1.17 | 0.01 | 13466.16 | 13529.63 | 13434.51 | 0 |
| 1729096200 | 13475.46 | -21.44 | -0.16 | 13483.36 | 13508.12 | 13430.16 | 0 |
| 1729009800 | 13496.9 | -1.06 | -0.01 | 13563.6 | 13571.45 | 13456.71 | 0 |
| 1728923400 | 13497.96 | 106.55 | 0.80 | 13482.75 | 13525.23 | 13461.74 | 0 |
| 1728664200 | 13391.41 | -137.13 | -1.01 | 13433.04 | 13465.36 | 13323.78 | 0 |
| 1728577800 | 13528.54 | 0 | 0.00 | 13528.54 | 13528.54 | 13528.54 | 0 |
| 1728491400 | 13528.54 | 85.42 | 0.64 | 13472.36 | 13554.95 | 13439.17 | 0 |
| 1728405000 | 13443.12 | -87.75 | -0.65 | 13476.91 | 13512.74 | 13411.92 | 0 |
| 1728318600 | 13530.87 | -18.48 | -0.14 | 13614.67 | 13618.58 | 13497.64 | 0 |
| 1728059400 | 13549.35 | 24.82 | 0.18 | 13562.71 | 13574.19 | 13516.46 | 0 |
| 1727973000 | 13524.53 | -63.77 | -0.47 | 13635.05 | 13639.22 | 13516.38 | 0 |
| 1727886600 | 13588.3 | -45.16 | -0.33 | 13665.44 | 13682.2 | 13550.93 | 0 |
| 1727800200 | 13633.46 | -2.07 | -0.02 | 13692.72 | 13704.59 | 13606.71 | 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
