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 | 115.12 | 1.56508309406 | 7355.52 | 7605.51 | 7320.76 | 0 | 0 | IX |
| 4 | 123.44 | 1.68009581882 | 7347.2 | 7617.67 | 7282.97 | 0 | 0 | IX |
| 12 | 598.78 | 8.713506969 | 6871.86 | 7617.67 | 6867.76 | 0 | 0 | IX |
| 26 | 130.88 | 1.78316457214 | 7339.76 | 7617.67 | 6703.29 | 0 | 0 | IX |
| 52 | -372.79 | -4.75289509819 | 7843.43 | 8286.64 | 6703.29 | 0 | 0 | IX |
| 156 | -1090.61 | -12.7389107899 | 8561.25 | 8839.46 | 6536.89 | 0 | 0 | IX |
| 260 | 1912.66 | 34.4128622269 | 5557.98 | 9264.21 | 5501.57 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 7470.64 | -57.03 | -0.76 | 7497.8 | 7499.84 | 7441.37 | 0 |
| 1742491800 | 7527.67 | -46.37 | -0.61 | 7570.45 | 7591.39 | 7479.83 | 0 |
| 1742405400 | 7574.04 | 13.21 | 0.17 | 7549.02 | 7578.01 | 7523.13 | 0 |
| 1742319000 | 7560.83 | 7.85 | 0.10 | 7561.84 | 7605.51 | 7548.68 | 0 |
| 1742232600 | 7552.98 | 105.5 | 1.42 | 7499.95 | 7552.98 | 7491.29 | 0 |
| 1741973400 | 7447.48 | 100.26 | 1.36 | 7355.52 | 7451.84 | 7320.76 | 0 |
| 1741887000 | 7347.22 | -91.61 | -1.23 | 7417.98 | 7438.84 | 7345.46 | 0 |
| 1741800600 | 7438.83 | 38.25 | 0.52 | 7449.66 | 7494.23 | 7415.71 | 0 |
| 1741714200 | 7400.58 | -97.96 | -1.31 | 7518.23 | 7541.91 | 7377.59 | 0 |
| 1741627800 | 7498.54 | -55.15 | -0.73 | 7605.42 | 7617.67 | 7488.51 | 0 |
| 1741368600 | 7553.69 | -53.34 | -0.70 | 7585.64 | 7594.58 | 7505.11 | 0 |
| 1741282200 | 7607.03 | 166.52 | 2.24 | 7542.62 | 7615.35 | 7499.17 | 0 |
| 1741195800 | 7440.51 | 149.51 | 2.05 | 7421.61 | 7506.53 | 7411.16 | 0 |
| 1741109400 | 7291 | -169.72 | -2.27 | 7436.31 | 7438.46 | 7282.97 | 0 |
| 1741023000 | 7460.72 | 105.29 | 1.43 | 7458.34 | 7523.23 | 7414.54 | 0 |
| 1740763800 | 7355.43 | -68.91 | -0.93 | 7338.02 | 7358.38 | 7315.59 | 0 |
| 1740677400 | 7424.34 | 39.54 | 0.54 | 7372.07 | 7430.27 | 7354.63 | 0 |
| 1740591000 | 7384.8 | 61.24 | 0.84 | 7363.6 | 7410.57 | 7362.39 | 0 |
| 1740504600 | 7323.56 | -48.69 | -0.66 | 7351.11 | 7377.03 | 7322.79 | 0 |
| 1740418200 | 7372.25 | 26.72 | 0.36 | 7368.01 | 7402.87 | 7342.93 | 0 |
| 1740159000 | 7345.53 | 61.11 | 0.84 | 7347.2 | 7391.44 | 7330.77 | 0 |
| 1740072600 | 7284.42 | 12.3 | 0.17 | 7280.17 | 7342.13 | 7271.28 | 0 |
| 1739986200 | 7272.12 | -109.63 | -1.49 | 7387.68 | 7393.61 | 7270.15 | 0 |
| 1739899800 | 7381.75 | -17.84 | -0.24 | 7412.8 | 7414.75 | 7354.26 | 0 |
| 1739813400 | 7399.59 | 32.22 | 0.44 | 7385.03 | 7413.2 | 7370.43 | 0 |
| 1739554200 | 7367.37 | 41.84 | 0.57 | 7319.91 | 7394.26 | 7314.44 | 0 |
| 1739467800 | 7325.53 | 33.22 | 0.46 | 7339.33 | 7357.5 | 7297.14 | 0 |
| 1739381400 | 7292.31 | -27.98 | -0.38 | 7324.91 | 7342.33 | 7280.55 | 0 |
| 1739295000 | 7320.29 | 22.3 | 0.31 | 7297.21 | 7320.69 | 7273.82 | 0 |
| 1739208600 | 7297.99 | 65.27 | 0.90 | 7265.94 | 7301.41 | 7253.17 | 0 |
| 1738949400 | 7232.72 | -35.22 | -0.48 | 7264.28 | 7280.81 | 7230.04 | 0 |
| 1738863000 | 7267.94 | 25.91 | 0.36 | 7261.8 | 7277.31 | 7212.61 | 0 |
| 1738776600 | 7242.03 | -6.63 | -0.09 | 7246.55 | 7254.12 | 7206.76 | 0 |
| 1738690200 | 7248.66 | 59.54 | 0.83 | 7219.2 | 7250.12 | 7158.67 | 0 |
| 1738603800 | 7189.12 | -98.72 | -1.35 | 7109.36 | 7196.72 | 7084.53 | 0 |
| 1738344600 | 7287.84 | 34.94 | 0.48 | 7259.59 | 7305.61 | 7238.01 | 0 |
| 1738258200 | 7252.9 | 89.27 | 1.25 | 7191.43 | 7266.91 | 7175.23 | 0 |
| 1738171800 | 7163.63 | -42.08 | -0.58 | 7210.36 | 7231.08 | 7163.63 | 0 |
| 1738085400 | 7205.71 | 43.93 | 0.61 | 7176.83 | 7235.38 | 7170.85 | 0 |
| 1737999000 | 7161.78 | 17.45 | 0.24 | 7077.85 | 7178.69 | 7077.85 | 0 |
| 1737739800 | 7144.33 | 2.3 | 0.03 | 7137.35 | 7205.38 | 7129.35 | 0 |
| 1737653400 | 7142.03 | 0 | 0.00 | 7142.03 | 7142.03 | 7142.03 | 0 |
| 1737567000 | 7142.03 | 0 | 0.00 | 7142.03 | 7142.03 | 7142.03 | 0 |
| 1737480600 | 7142.03 | 25.22 | 0.35 | 7099.58 | 7147.52 | 7091.85 | 0 |
| 1737394200 | 7116.81 | 22.98 | 0.32 | 7124.91 | 7141.78 | 7091.84 | 0 |
| 1737135000 | 7093.83 | 78.17 | 1.11 | 7039.7 | 7094.03 | 7035.06 | 0 |
| 1737048600 | 7015.66 | 11.31 | 0.16 | 7064.8 | 7068.74 | 6983.07 | 0 |
| 1736962200 | 7004.35 | 72.32 | 1.04 | 6978.78 | 7024.17 | 6949.67 | 0 |
| 1736875800 | 6932.03 | 6.89 | 0.10 | 6968.78 | 6991.62 | 6931.96 | 0 |
| 1736789400 | 6925.14 | -15.58 | -0.22 | 6927.41 | 6947.89 | 6885.51 | 0 |
| 1736530200 | 6940.72 | -46.37 | -0.66 | 6975.65 | 7014.04 | 6940.72 | 0 |
| 1736443800 | 6987.09 | -16.95 | -0.24 | 6980.58 | 7003.31 | 6959.81 | 0 |
| 1736357400 | 7004.04 | -24.95 | -0.35 | 7035.93 | 7056.24 | 6971.9 | 0 |
| 1736271000 | 7028.99 | -14.41 | -0.20 | 7032.33 | 7079.52 | 7011.66 | 0 |
| 1736184600 | 7043.4 | 123.66 | 1.79 | 6960.31 | 7072.41 | 6958.29 | 0 |
| 1735925400 | 6919.74 | -69.28 | -0.99 | 6993.4 | 6997.94 | 6919.74 | 0 |
| 1735839000 | 6989.02 | 11.09 | 0.16 | 6999.17 | 7020.07 | 6943.29 | 0 |
| 1735666200 | 6977.93 | 84.37 | 1.22 | 6887.85 | 6982.48 | 6887.21 | 0 |
| 1735579800 | 6893.56 | -22.53 | -0.33 | 6904.7 | 6929.01 | 6877.86 | 0 |
| 1735320600 | 6916.09 | 62.18 | 0.91 | 6871.86 | 6922.26 | 6867.76 | 0 |
| 1735061400 | 6853.91 | 31.96 | 0.47 | 6832.29 | 6877.91 | 6832.29 | 0 |
| 1734975000 | 6821.95 | 19.89 | 0.29 | 6785.21 | 6835.02 | 6760.56 | 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
