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 | -121.97 | -0.925389214288 | 13180.4 | 13218.44 | 12907.63 | 0 | 0 | IX |
| 4 | 246.77 | 1.92613603546 | 12811.66 | 13260.23 | 12524.87 | 0 | 0 | IX |
| 12 | -281.32 | -2.10888509905 | 13339.75 | 13505.28 | 12524.87 | 0 | 0 | IX |
| 26 | -867.44 | -6.22898246214 | 13925.87 | 14093.11 | 12524.87 | 0 | 0 | IX |
| 52 | -664.01 | -4.83886247635 | 13722.44 | 15246.01 | 12524.87 | 0 | 0 | IX |
| 156 | -2783.95 | -17.5728015614 | 15842.38 | 15898.2 | 11525.21 | 0 | 0 | IX |
| 260 | -928.18 | -6.63620419816 | 13986.61 | 15969.79 | 8250.76 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 12996.47 | 14.69 | 0.11 | 13065.37 | 13108.1 | 12996.17 | 0 |
| 1736789400 | 12981.78 | -23.86 | -0.18 | 12986.03 | 13024.5 | 12907.63 | 0 |
| 1736530200 | 13005.64 | -85.08 | -0.65 | 13071.06 | 13142.99 | 13005.64 | 0 |
| 1736443800 | 13090.72 | -29.96 | -0.23 | 13078.52 | 13121.17 | 13039.29 | 0 |
| 1736357400 | 13120.68 | -44.91 | -0.34 | 13180.4 | 13218.44 | 13060.47 | 0 |
| 1736271000 | 13165.59 | -25.19 | -0.19 | 13171.86 | 13260.23 | 13133.49 | 0 |
| 1736184600 | 13190.78 | 236.82 | 1.83 | 13035.24 | 13245.09 | 13032.68 | 0 |
| 1735925400 | 12953.96 | -127.89 | -0.98 | 13091.83 | 13100.34 | 12953.96 | 0 |
| 1735839000 | 13081.85 | 24.35 | 0.19 | 13100.84 | 13140.07 | 12996.27 | 0 |
| 1735666200 | 13057.5 | 159.6 | 1.24 | 12888.97 | 13066.03 | 12887.78 | 0 |
| 1735579800 | 12897.9 | -36.82 | -0.28 | 12918.72 | 12964.11 | 12868.53 | 0 |
| 1735320600 | 12934.72 | 121.52 | 0.95 | 12852.03 | 12946.24 | 12844.36 | 0 |
| 1735061400 | 12813.2 | 61.49 | 0.48 | 12772.78 | 12858.5 | 12772.78 | 0 |
| 1734975000 | 12751.71 | 42.39 | 0.33 | 12683.07 | 12776 | 12637 | 0 |
| 1734715800 | 12709.32 | -1.72 | -0.01 | 12620.05 | 12709.32 | 12524.87 | 0 |
| 1734629400 | 12711.04 | -156.81 | -1.22 | 12663.75 | 12776.51 | 12656.79 | 0 |
| 1734543000 | 12867.85 | 77.61 | 0.61 | 12811.66 | 12896.1 | 12802.22 | 0 |
| 1734456600 | 12790.24 | -40.61 | -0.32 | 12752.78 | 12826.14 | 12730.64 | 0 |
| 1734370200 | 12830.85 | -166.68 | -1.28 | 12948.03 | 12988.48 | 12753.86 | 0 |
| 1734111000 | 12997.53 | -54.93 | -0.42 | 13044.81 | 13112.42 | 12989.13 | 0 |
| 1734024600 | 13052.46 | -22.37 | -0.17 | 13117.11 | 13124.23 | 13032.48 | 0 |
| 1733938200 | 13074.83 | -45.28 | -0.35 | 13041.16 | 13102.57 | 13005.45 | 0 |
| 1733851800 | 13120.11 | -2.57 | -0.02 | 13075.33 | 13131.57 | 13069.72 | 0 |
| 1733765400 | 13122.68 | 97.93 | 0.75 | 13100.62 | 13158.9 | 13081.95 | 0 |
| 1733506200 | 13024.75 | 148 | 1.15 | 12901.6 | 13029.79 | 12894.74 | 0 |
| 1733419800 | 12876.75 | 136.38 | 1.07 | 12739.28 | 12895.55 | 12730.76 | 0 |
| 1733333400 | 12740.37 | 136.25 | 1.08 | 12645.32 | 12750.75 | 12633.01 | 0 |
| 1733247000 | 12604.12 | -24.33 | -0.19 | 12650.57 | 12703.73 | 12582.46 | 0 |
| 1733160600 | 12628.45 | -219.52 | -1.71 | 12723.27 | 12755.6 | 12616.38 | 0 |
| 1732901400 | 12847.97 | 4.26 | 0.03 | 12858.79 | 12886.76 | 12778.67 | 0 |
| 1732815000 | 12843.71 | 85.43 | 0.67 | 12814.85 | 12890.93 | 12814.85 | 0 |
| 1732728600 | 12758.28 | -90.13 | -0.70 | 12763.97 | 12789.15 | 12702.91 | 0 |
| 1732642200 | 12848.41 | -181.59 | -1.39 | 12913.58 | 12973.6 | 12848.41 | 0 |
| 1732555800 | 13030 | 86.97 | 0.67 | 13031.18 | 13050.14 | 12912.82 | 0 |
| 1732296600 | 12943.03 | 79.22 | 0.62 | 12885.48 | 12947.5 | 12746.32 | 0 |
| 1732210200 | 12863.81 | -34.02 | -0.26 | 12925.32 | 12940.3 | 12819.55 | 0 |
| 1732123800 | 12897.83 | -131.17 | -1.01 | 13063.48 | 13064.72 | 12882.82 | 0 |
| 1732037400 | 13029 | -76.28 | -0.58 | 13170.55 | 13170.55 | 12871.89 | 0 |
| 1731951000 | 13105.28 | -22.31 | -0.17 | 13181.74 | 13205.11 | 13054.74 | 0 |
| 1731691800 | 13127.59 | -65.89 | -0.50 | 13092.62 | 13258.25 | 13077.53 | 0 |
| 1731605400 | 13193.48 | 88.33 | 0.67 | 13114.36 | 13204.61 | 13053.12 | 0 |
| 1731519000 | 13105.15 | 0 | 0.00 | 13105.15 | 13105.15 | 13105.15 | 0 |
| 1731432600 | 13105.15 | -317.1 | -2.36 | 13286.2 | 13303.76 | 13084.4 | 0 |
| 1731346200 | 13422.25 | 56.06 | 0.42 | 13453.3 | 13488.75 | 13422.25 | 0 |
| 1731087000 | 13366.19 | -47.68 | -0.36 | 13411.66 | 13431.87 | 13317.22 | 0 |
| 1731000600 | 13413.87 | 204.84 | 1.55 | 13266.17 | 13427.34 | 13266.17 | 0 |
| 1730914200 | 13209.03 | -64.85 | -0.49 | 13365.54 | 13505.28 | 13158.71 | 0 |
| 1730827800 | 13273.88 | 50.13 | 0.38 | 13223.17 | 13298.72 | 13203.87 | 0 |
| 1730741400 | 13223.75 | -82.8 | -0.62 | 13272.08 | 13346.28 | 13223 | 0 |
| 1730482200 | 13306.55 | 87.63 | 0.66 | 13207.83 | 13346.39 | 13207.83 | 0 |
| 1730395800 | 13218.92 | 75.4 | 0.57 | 13095.3 | 13242.99 | 13081.76 | 0 |
| 1730309400 | 13143.52 | -170.26 | -1.28 | 13221.31 | 13246.08 | 13125.31 | 0 |
| 1730223000 | 13313.78 | -76.56 | -0.57 | 13413.37 | 13443.06 | 13288.47 | 0 |
| 1730136600 | 13390.34 | 101.28 | 0.76 | 13335.32 | 13395.57 | 13268.03 | 0 |
| 1729873800 | 13289.06 | -25.05 | -0.19 | 13245.94 | 13315.85 | 13211.99 | 0 |
| 1729787400 | 13314.11 | 11.49 | 0.09 | 13316.18 | 13432.86 | 13314.11 | 0 |
| 1729701000 | 13302.62 | -59.64 | -0.45 | 13339.75 | 13447.32 | 13300.39 | 0 |
| 1729614600 | 13362.26 | 47.8 | 0.36 | 13318.32 | 13386.42 | 13276.79 | 0 |
| 1729528200 | 13314.46 | -133.89 | -1.00 | 13433.15 | 13541.41 | 13308.72 | 0 |
| 1729269000 | 13448.35 | 69.66 | 0.52 | 13347.81 | 13489.42 | 13347.81 | 0 |
| 1729182600 | 13378.69 | 43.37 | 0.33 | 13353.7 | 13461.47 | 13330.71 | 0 |
| 1729096200 | 13335.32 | -39.45 | -0.29 | 13246.08 | 13372.97 | 13246.08 | 0 |
| 1729009800 | 13374.77 | -49.08 | -0.37 | 13452.82 | 13466.6 | 13359.87 | 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
