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 | -231.39 | -1.72601433832 | 13406.03 | 13420.2 | 12914.55 | 0 | 0 | IX |
| 4 | 497.02 | 3.92045194603 | 12677.62 | 13433.83 | 12624.6 | 0 | 0 | IX |
| 12 | 1912.27 | 16.9792858874 | 11262.37 | 13433.83 | 11118.89 | 0 | 0 | IX |
| 26 | 3176.51 | 31.7710411847 | 9998.13 | 13433.83 | 9908.9 | 0 | 0 | IX |
| 52 | 3176.51 | 31.7710411847 | 9998.13 | 13433.83 | 9908.9 | 0 | 0 | IX |
| 156 | 3176.51 | 31.7710411847 | 9998.13 | 13433.83 | 9908.9 | 0 | 0 | IX |
| 260 | 3176.51 | 31.7710411847 | 9998.13 | 13433.83 | 9908.9 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 13119.67 | 127.5 | 0.98 | 12984.63 | 13163.09 | 12956.9 | 0 |
| 1735839000 | 12992.17 | -13.8 | -0.11 | 12924.45 | 13140.92 | 12914.55 | 0 |
| 1735666200 | 13005.97 | -93.46 | -0.71 | 13001.03 | 13094.17 | 12986.69 | 0 |
| 1735579800 | 13099.43 | 30.62 | 0.23 | 13151.67 | 13209.95 | 12919.87 | 0 |
| 1735320600 | 13068.81 | -333.3 | -2.49 | 13406.03 | 13420.2 | 13037.41 | 0 |
| 1735061400 | 13402.11 | 256.11 | 1.95 | 13213.77 | 13411.66 | 13191.55 | 0 |
| 1734975000 | 13146 | -16.84 | -0.13 | 13014.37 | 13167.21 | 13005.62 | 0 |
| 1734715800 | 13162.84 | 126.45 | 0.97 | 12988.08 | 13167.86 | 12808.29 | 0 |
| 1734629400 | 13036.39 | -364.68 | -2.72 | 12986.51 | 13177.92 | 12953.37 | 0 |
| 1734543000 | 13401.07 | 72.48 | 0.54 | 13364.6 | 13433.83 | 13287.61 | 0 |
| 1734456600 | 13328.59 | -2.72 | -0.02 | 13409.65 | 13432.69 | 13259.24 | 0 |
| 1734370200 | 13331.31 | 241.75 | 1.85 | 13159.75 | 13339.49 | 13134.68 | 0 |
| 1734111000 | 13089.56 | 16.77 | 0.13 | 13073.2 | 13239.87 | 12991.45 | 0 |
| 1734024600 | 13072.79 | -66.51 | -0.51 | 13125.79 | 13181.76 | 13011.51 | 0 |
| 1733938200 | 13139.3 | 244.76 | 1.90 | 12861.96 | 13139.3 | 12805.81 | 0 |
| 1733851800 | 12894.54 | 112.43 | 0.88 | 12806.08 | 12986.57 | 12803.71 | 0 |
| 1733765400 | 12782.11 | -43.94 | -0.34 | 12863.02 | 12871.55 | 12696.73 | 0 |
| 1733506200 | 12826.05 | 75.21 | 0.59 | 12677.62 | 12845.15 | 12624.6 | 0 |
| 1733419800 | 12750.84 | 107.41 | 0.85 | 12707.46 | 12753.14 | 12653.35 | 0 |
| 1733333400 | 12643.43 | 172.41 | 1.38 | 12557.98 | 12709.82 | 12549.68 | 0 |
| 1733247000 | 12471.02 | -0.89 | -0.01 | 12473.87 | 12518.49 | 12390.1 | 0 |
| 1733160600 | 12471.91 | 224.33 | 1.83 | 12304.98 | 12506.27 | 12263.46 | 0 |
| 1732901400 | 12247.58 | 129.21 | 1.07 | 12088.02 | 12257.98 | 12086.88 | 0 |
| 1732815000 | 12118.37 | 80.66 | 0.67 | 12138.62 | 12147.73 | 12114.36 | 0 |
| 1732728600 | 12037.71 | -280.53 | -2.28 | 12306.6 | 12306.6 | 12011.02 | 0 |
| 1732642200 | 12318.24 | 135.55 | 1.11 | 12215.15 | 12340.41 | 12131.22 | 0 |
| 1732555800 | 12182.69 | -135.63 | -1.10 | 12273.83 | 12329.75 | 12174.81 | 0 |
| 1732296600 | 12318.32 | 98.9 | 0.81 | 12223.14 | 12400.53 | 12209.75 | 0 |
| 1732210200 | 12219.42 | 92.95 | 0.77 | 12194.73 | 12291.68 | 12015.18 | 0 |
| 1732123800 | 12126.47 | 12.85 | 0.11 | 12189.4 | 12250.14 | 12051.43 | 0 |
| 1732037400 | 12113.62 | 72.87 | 0.61 | 12037.42 | 12138.31 | 11980.16 | 0 |
| 1731951000 | 12040.75 | 60.48 | 0.50 | 11983.08 | 12092.02 | 11955.87 | 0 |
| 1731691800 | 11980.27 | -286.81 | -2.34 | 12235.52 | 12253.51 | 11966.11 | 0 |
| 1731605400 | 12267.08 | -6.52 | -0.05 | 12338.49 | 12400.78 | 12237.48 | 0 |
| 1731519000 | 12273.6 | 0 | 0.00 | 12273.6 | 12273.6 | 12273.6 | 0 |
| 1731432600 | 12273.6 | 90.01 | 0.74 | 12241.71 | 12310.32 | 12240.56 | 0 |
| 1731346200 | 12183.59 | 53.23 | 0.44 | 12165.03 | 12267.02 | 12161.05 | 0 |
| 1731087000 | 12130.36 | 157.44 | 1.31 | 12022.47 | 12146.84 | 12002.53 | 0 |
| 1731000600 | 11972.92 | 206.68 | 1.76 | 11825.21 | 12003.01 | 11777.02 | 0 |
| 1730914200 | 11766.24 | 446.46 | 3.94 | 11521.94 | 11821.26 | 11472.24 | 0 |
| 1730827800 | 11319.78 | 113.67 | 1.01 | 11190.96 | 11331.78 | 11168.9 | 0 |
| 1730741400 | 11206.11 | -117.08 | -1.03 | 11222.87 | 11277.97 | 11138.62 | 0 |
| 1730482200 | 11323.19 | 126.89 | 1.13 | 11158.29 | 11355.86 | 11118.89 | 0 |
| 1730395800 | 11196.3 | -363.42 | -3.14 | 11489.12 | 11497.59 | 11183.61 | 0 |
| 1730309400 | 11559.72 | -36.54 | -0.32 | 11595.29 | 11648.63 | 11553.11 | 0 |
| 1730223000 | 11596.26 | 69.15 | 0.60 | 11502.03 | 11605.31 | 11484.08 | 0 |
| 1730136600 | 11527.11 | -55.37 | -0.48 | 11501.54 | 11578.07 | 11477.64 | 0 |
| 1729873800 | 11582.48 | 207.61 | 1.83 | 11407.11 | 11583.23 | 11382.38 | 0 |
| 1729787400 | 11374.87 | 33.68 | 0.30 | 11302.09 | 11393.62 | 11276.78 | 0 |
| 1729701000 | 11341.19 | -94.27 | -0.82 | 11510.81 | 11543.43 | 11340.38 | 0 |
| 1729614600 | 11435.46 | 46.66 | 0.41 | 11440.59 | 11478.61 | 11367.75 | 0 |
| 1729528200 | 11388.8 | 44.21 | 0.39 | 11360.97 | 11411.43 | 11325.34 | 0 |
| 1729269000 | 11344.59 | -45.45 | -0.40 | 11308.22 | 11384.64 | 11288.44 | 0 |
| 1729182600 | 11390.04 | 146.08 | 1.30 | 11284.02 | 11439.14 | 11262.22 | 0 |
| 1729096200 | 11243.96 | 0 | 0.00 | 11243.96 | 11243.96 | 11243.96 | 0 |
| 1729009800 | 11243.96 | -109.7 | -0.97 | 11355.22 | 11364.08 | 11178.74 | 0 |
| 1728923400 | 11353.66 | 143.12 | 1.28 | 11236.86 | 11381.05 | 11225.56 | 0 |
| 1728664200 | 11210.54 | -31.06 | -0.28 | 11262.37 | 11276.33 | 11166.06 | 0 |
| 1728577800 | 11241.6 | 0 | 0.00 | 11241.6 | 11241.6 | 11241.6 | 0 |
| 1728491400 | 11241.6 | 99.97 | 0.90 | 11201.1 | 11255.19 | 11144.83 | 0 |
| 1728405000 | 11141.63 | 18.05 | 0.16 | 11006.81 | 11181.46 | 10994.8 | 0 |
| 1728318600 | 11123.58 | 14.62 | 0.13 | 11172.36 | 11189.6 | 11092.36 | 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
