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 | -18.49 | -0.29076487359 | 6359.09 | 6359.09 | 6235.46 | 0 | 0 | IX |
| 4 | 250.25 | 4.10895925522 | 6090.35 | 6359.09 | 6048.56 | 0 | 0 | IX |
| 12 | 396.31 | 6.66707041547 | 5944.29 | 6359.09 | 5920.63 | 0 | 0 | IX |
| 26 | 963.58 | 17.9203350555 | 5377.02 | 6359.09 | 5350.1 | 0 | 0 | IX |
| 52 | 1285.07 | 25.4190955251 | 5055.53 | 6359.09 | 5038.72 | 0 | 0 | IX |
| 156 | 1790.99 | 39.3657917931 | 4549.61 | 6359.09 | 4311.75 | 0 | 0 | IX |
| 260 | 1790.99 | 39.3657917931 | 4549.61 | 6359.09 | 4311.75 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 6317.29 | 1.97 | 0.03 | 6316.71 | 6336.21 | 6302.13 | 0 |
| 1738863000 | 6315.32 | 38.79 | 0.62 | 6308.54 | 6332.3 | 6308.54 | 0 |
| 1738776600 | 6276.53 | 4.5 | 0.07 | 6273.01 | 6278.66 | 6235.46 | 0 |
| 1738690200 | 6272.03 | -16.05 | -0.26 | 6280.07 | 6282.95 | 6258.11 | 0 |
| 1738603800 | 6288.08 | -40.04 | -0.63 | 6359.09 | 6359.09 | 6247.9399 | 0 |
| 1738344600 | 6328.12 | 41.72 | 0.66 | 6303.71 | 6356.15 | 6302.77 | 0 |
| 1738258200 | 6286.4 | 17.92 | 0.29 | 6260.42 | 6303.7 | 6246.18 | 0 |
| 1738171800 | 6268.4799 | 9.89 | 0.16 | 6270.08 | 6292.4 | 6262.1 | 0 |
| 1738085400 | 6258.59 | 69.28 | 1.12 | 6228.02 | 6268.28 | 6221.35 | 0 |
| 1737999000 | 6189.31 | -31.87 | -0.51 | 6238.82 | 6239.18 | 6144.35 | 0 |
| 1737739800 | 6221.18 | -28.92 | -0.46 | 6246.74 | 6249.89 | 6212.42 | 0 |
| 1737653400 | 6250.1 | 3.06 | 0.05 | 6242.37 | 6262.4 | 6232.33 | 0 |
| 1737567000 | 6247.04 | 47.81 | 0.77 | 6216.12 | 6247.36 | 6200.39 | 0 |
| 1737480600 | 6199.2299 | 4.91 | 0.08 | 6196.77 | 6212.2 | 6187.31 | 0 |
| 1737394200 | 6194.32 | -49.37 | -0.79 | 6220.47 | 6225.67 | 6171.51 | 0 |
| 1737135000 | 6243.6899 | 61.55 | 1.00 | 6180.51 | 6244.31 | 6175.6 | 0 |
| 1737048600 | 6182.14 | 19.99 | 0.32 | 6169.64 | 6199.09 | 6164.45 | 0 |
| 1736962200 | 6162.15 | 105.39 | 1.74 | 6072.6899 | 6167.83 | 6058.82 | 0 |
| 1736875800 | 6056.76 | -17.6 | -0.29 | 6080.6 | 6102.31 | 6048.56 | 0 |
| 1736789400 | 6074.36 | 0.82 | 0.01 | 6090.35 | 6102.36 | 6051.77 | 0 |
| 1736530200 | 6073.54 | -61.54 | -1.00 | 6130.05 | 6162.9399 | 6066.56 | 0 |
| 1736443800 | 6135.08 | 31.78 | 0.52 | 6132.33 | 6136.79 | 6120.75 | 0 |
| 1736357400 | 6103.3 | -9.27 | -0.15 | 6114.27 | 6136.81 | 6100.46 | 0 |
| 1736271000 | 6112.57 | -29.76 | -0.48 | 6108.17 | 6140.77 | 6099.06 | 0 |
| 1736184600 | 6142.33 | 20.24 | 0.33 | 6119.78 | 6146.78 | 6077.65 | 0 |
| 1735925400 | 6122.09 | 6.08 | 0.10 | 6102.78 | 6134.02 | 6089.41 | 0 |
| 1735839000 | 6116.01 | 31.24 | 0.51 | 6080.18 | 6150.4 | 6075.65 | 0 |
| 1735666200 | 6084.77 | -4.96 | -0.08 | 6065.81 | 6106.49 | 6060.66 | 0 |
| 1735579800 | 6089.7299 | -10.44 | -0.17 | 6116.07 | 6136.38 | 6040.42 | 0 |
| 1735320600 | 6100.17 | -58.24 | -0.95 | 6165.22 | 6172.85 | 6096.9 | 0 |
| 1735061400 | 6158.41 | 70.44 | 1.16 | 6116.79 | 6160.62 | 6109.65 | 0 |
| 1734975000 | 6087.97 | -19.8 | -0.32 | 6082.21 | 6095.7299 | 6067.27 | 0 |
| 1734715800 | 6107.77 | 39.68 | 0.65 | 6049.14 | 6108.09 | 6011.61 | 0 |
| 1734629400 | 6068.09 | -115.69 | -1.87 | 6067.2299 | 6098.88 | 6044.75 | 0 |
| 1734543000 | 6183.78 | 13.17 | 0.21 | 6175.95 | 6191.92 | 6161.55 | 0 |
| 1734456600 | 6170.61 | -17.62 | -0.28 | 6190.96 | 6199.35 | 6166.3 | 0 |
| 1734370200 | 6188.2299 | 23.2 | 0.38 | 6171.51 | 6199.4399 | 6158.75 | 0 |
| 1734111000 | 6165.03 | -20.8 | -0.34 | 6185.38 | 6192.4 | 6151.03 | 0 |
| 1734024600 | 6185.83 | -12.69 | -0.20 | 6186.67 | 6210.46 | 6175.67 | 0 |
| 1733938200 | 6198.52 | 32.17 | 0.52 | 6162.64 | 6201.24 | 6143.2 | 0 |
| 1733851800 | 6166.35 | 18.53 | 0.30 | 6149.46 | 6172.47 | 6146.76 | 0 |
| 1733765400 | 6147.82 | -17.25 | -0.28 | 6167.54 | 6172.8 | 6133.74 | 0 |
| 1733506200 | 6165.07 | 0.17 | 0.00 | 6140.51 | 6175.84 | 6120.45 | 0 |
| 1733419800 | 6164.9 | 0.78 | 0.01 | 6178.4399 | 6186.84 | 6148.01 | 0 |
| 1733333400 | 6164.12 | 6.26 | 0.10 | 6162.58 | 6193.96 | 6160.57 | 0 |
| 1733247000 | 6157.86 | -8.08 | -0.13 | 6172.07 | 6173.7 | 6151.42 | 0 |
| 1733160600 | 6165.9399 | 40.41 | 0.66 | 6145.35 | 6175.2 | 6133.66 | 0 |
| 1732901400 | 6125.53 | 39.12 | 0.64 | 6076.71 | 6127.39 | 6074.42 | 0 |
| 1732815000 | 6086.41 | 19.25 | 0.32 | 6088.87 | 6098.5 | 6082.49 | 0 |
| 1732728600 | 6067.16 | -54.25 | -0.89 | 6122.15 | 6122.15 | 6061.49 | 0 |
| 1732642200 | 6121.41 | 14.12 | 0.23 | 6133.84 | 6133.84 | 6082.42 | 0 |
| 1732555800 | 6107.29 | -16.92 | -0.28 | 6112.01 | 6130.53 | 6075.35 | 0 |
| 1732296600 | 6124.21 | 67.79 | 1.12 | 6050.89 | 6129.34 | 6050.08 | 0 |
| 1732210200 | 6056.42 | 92.02 | 1.54 | 5986.41 | 6058.57 | 5983.53 | 0 |
| 1732123800 | 5964.4 | 7.79 | 0.13 | 5962.6899 | 5987.96 | 5951.52 | 0 |
| 1732037400 | 5956.61 | -6.96 | -0.12 | 5967.74 | 5989.64 | 5920.63 | 0 |
| 1731951000 | 5963.57 | 22.69 | 0.38 | 5944.29 | 5973.02 | 5929.32 | 0 |
| 1731691800 | 5940.88 | -57.52 | -0.96 | 5992.34 | 5998.41 | 5939.35 | 0 |
| 1731605400 | 5998.4 | 5.3 | 0.09 | 6013.92 | 6043.83 | 5995.4 | 0 |
| 1731519000 | 5993.1 | 0 | 0.00 | 5993.1 | 5993.1 | 5993.1 | 0 |
| 1731432600 | 5993.1 | -20.92 | -0.35 | 6017.24 | 6022.83 | 5989.78 | 0 |
| 1731346200 | 6014.02 | 49.27 | 0.83 | 5971.76 | 6025.96 | 5971.76 | 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
