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 | 274.29 | 3.10170175762 | 8843.21 | 9184.04 | 8784.46 | 0 | 0 | IX |
| 4 | -1040.99 | -10.2474875695 | 10158.49 | 10189.56 | 8782.73 | 0 | 0 | IX |
| 12 | -943.68 | -9.37941672846 | 10061.18 | 10322.74 | 8782.73 | 0 | 0 | IX |
| 26 | 281.76 | 3.18886703321 | 8835.74 | 10322.74 | 8782.73 | 0 | 0 | IX |
| 52 | 388.45 | 4.4500833424 | 8729.05 | 10322.74 | 8431.77 | 0 | 0 | IX |
| 156 | 388.45 | 4.4500833424 | 8729.05 | 10322.74 | 8431.77 | 0 | 0 | IX |
| 260 | 388.45 | 4.4500833424 | 8729.05 | 10322.74 | 8431.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 9080.9 | 2.35 | 0.03 | 9092.45 | 9107.75 | 9000.79 | 0 |
| 1742491800 | 9078.55 | 47.43 | 0.53 | 9079.05 | 9184.04 | 9063.6 | 0 |
| 1742405400 | 9031.12 | 121.45 | 1.36 | 8960.94 | 9065.36 | 8942.8799 | 0 |
| 1742319000 | 8909.67 | -114.79 | -1.27 | 9027.86 | 9062.26 | 8898.81 | 0 |
| 1742232600 | 9024.4599 | 48.23 | 0.54 | 9008.1 | 9037.15 | 8971.44 | 0 |
| 1741973400 | 8976.23 | 160.43 | 1.82 | 8843.2099 | 8994.99 | 8784.4599 | 0 |
| 1741887000 | 8815.8 | -134.99 | -1.51 | 8950 | 8985.97 | 8812.29 | 0 |
| 1741800600 | 8950.79 | 159.38 | 1.81 | 8876.37 | 9004.91 | 8829.22 | 0 |
| 1741714200 | 8791.41 | -214.26 | -2.38 | 8940.83 | 8949.95 | 8782.73 | 0 |
| 1741627800 | 9005.67 | -91.57 | -1.01 | 9257.9 | 9271.17 | 9000.74 | 0 |
| 1741368600 | 9097.24 | -127.21 | -1.38 | 9201.36 | 9227.15 | 9054.06 | 0 |
| 1741282200 | 9224.45 | -118.25 | -1.27 | 9404.87 | 9420.1299 | 9217.28 | 0 |
| 1741195800 | 9342.7 | -192.5 | -2.02 | 9407.48 | 9418.9599 | 9268.77 | 0 |
| 1741109400 | 9535.2 | -326.31 | -3.31 | 9683.82 | 9690.28 | 9450.08 | 0 |
| 1741023000 | 9861.51 | 25.43 | 0.26 | 9951.64 | 9965.53 | 9815.09 | 0 |
| 1740763800 | 9836.08 | -110.55 | -1.11 | 9806.84 | 9874.81 | 9757.27 | 0 |
| 1740677400 | 9946.6299 | 31.28 | 0.32 | 9886.48 | 9992.6299 | 9871.34 | 0 |
| 1740591000 | 9915.35 | 64.14 | 0.65 | 9864.06 | 9961.97 | 9846.7 | 0 |
| 1740504600 | 9851.2099 | -143.63 | -1.44 | 9942.11 | 9949.25 | 9777.64 | 0 |
| 1740418200 | 9994.84 | -106.05 | -1.05 | 9968.5 | 10040.81 | 9924.15 | 0 |
| 1740159000 | 10100.89 | -34.4 | -0.34 | 10158.49 | 10189.56 | 10099.97 | 0 |
| 1740072600 | 10135.29 | -127.36 | -1.24 | 10269.66 | 10273.1 | 10120.42 | 0 |
| 1739986200 | 10262.65 | 43.04 | 0.42 | 10237.53 | 10285.63 | 10215.4 | 0 |
| 1739899800 | 10219.61 | 43.24 | 0.42 | 10197.66 | 10229.36 | 10192.79 | 0 |
| 1739813400 | 10176.37 | 24.7 | 0.24 | 10177.83 | 10192.9 | 10171.03 | 0 |
| 1739554200 | 10151.67 | -9.14 | -0.09 | 10193.85 | 10201.65 | 10149.75 | 0 |
| 1739467800 | 10160.81 | 22.84 | 0.23 | 10121.71 | 10195.92 | 10118.8 | 0 |
| 1739381400 | 10137.97 | -81.05 | -0.79 | 10204.18 | 10260.06 | 10126.19 | 0 |
| 1739295000 | 10219.02 | -33.52 | -0.33 | 10277.26 | 10281.25 | 10199.28 | 0 |
| 1739208600 | 10252.54 | 40.66 | 0.40 | 10201.5 | 10275 | 10178.31 | 0 |
| 1738949400 | 10211.88 | -2.96 | -0.03 | 10222.37 | 10257.91 | 10181.43 | 0 |
| 1738863000 | 10214.84 | 75.67 | 0.75 | 10199.6 | 10241.35 | 10199.11 | 0 |
| 1738776600 | 10139.17 | 9.35 | 0.09 | 10132.18 | 10143.2 | 10060.22 | 0 |
| 1738690200 | 10129.82 | -37.24 | -0.37 | 10144.13 | 10157.39 | 10097.62 | 0 |
| 1738603800 | 10167.06 | -69.2 | -0.68 | 10310.12 | 10322.74 | 10073.03 | 0 |
| 1738344600 | 10236.26 | 105.38 | 1.04 | 10187.54 | 10289.15 | 10183.62 | 0 |
| 1738258200 | 10130.88 | 6.3 | 0.06 | 10100.27 | 10182.32 | 10061.19 | 0 |
| 1738171800 | 10124.58 | -2.71 | -0.03 | 10152.8 | 10187.02 | 10111 | 0 |
| 1738085400 | 10127.29 | 158.45 | 1.59 | 10042.15 | 10130.68 | 10018.55 | 0 |
| 1737999000 | 9968.84 | -173.62 | -1.71 | 10169.08 | 10172.97 | 9909.14 | 0 |
| 1737739800 | 10142.46 | 40.92 | 0.41 | 10193.44 | 10194.9 | 10130.58 | 0 |
| 1737653400 | 10101.54 | 0 | 0.00 | 10101.54 | 10101.54 | 10101.54 | 0 |
| 1737567000 | 10101.54 | 0 | 0.00 | 10101.54 | 10101.54 | 10101.54 | 0 |
| 1737480600 | 10101.54 | 29.79 | 0.30 | 10076.84 | 10134.84 | 10055.99 | 0 |
| 1737394200 | 10071.75 | -118.3 | -1.16 | 10131.79 | 10142.61 | 10022.02 | 0 |
| 1737135000 | 10190.05 | 117.06 | 1.16 | 10065.73 | 10191.68 | 10042.3 | 0 |
| 1737048600 | 10072.99 | 22.89 | 0.23 | 10065.04 | 10115.25 | 10049.63 | 0 |
| 1736962200 | 10050.1 | 203.36 | 2.07 | 9876.65 | 10054.84 | 9829.91 | 0 |
| 1736875800 | 9846.74 | -32.45 | -0.33 | 9903.03 | 9954.2099 | 9829.03 | 0 |
| 1736789400 | 9879.19 | -3.97 | -0.04 | 9923.62 | 9956.76 | 9837.48 | 0 |
| 1736530200 | 9883.16 | -117.43 | -1.17 | 9998.98 | 10078.25 | 9860.36 | 0 |
| 1736443800 | 10000.59 | 79 | 0.80 | 10003.51 | 10009.83 | 9976.36 | 0 |
| 1736357400 | 9921.59 | -25.83 | -0.26 | 9948.03 | 10005.65 | 9921.41 | 0 |
| 1736271000 | 9947.42 | -123.75 | -1.23 | 9982.08 | 10039.35 | 9943.29 | 0 |
| 1736184600 | 10071.17 | 67.96 | 0.68 | 10010.92 | 10080.38 | 9906.85 | 0 |
| 1735925400 | 10003.21 | 54 | 0.54 | 9924.61 | 10029.84 | 9903.42 | 0 |
| 1735839000 | 9949.2099 | 73.08 | 0.74 | 9859.26 | 10027.07 | 9851.66 | 0 |
| 1735666200 | 9876.1299 | -27.7 | -0.28 | 9851.95 | 9927.3 | 9841.08 | 0 |
| 1735579800 | 9903.83 | 5.14 | 0.05 | 9942.42 | 9986.48 | 9796.04 | 0 |
| 1735320600 | 9898.69 | -167.56 | -1.66 | 10061.18 | 10071.81 | 9889.73 | 0 |
| 1735061400 | 10066.25 | 141.58 | 1.43 | 9981.85 | 10071.35 | 9965.06 | 0 |
| 1734975000 | 9924.67 | -29.78 | -0.30 | 9898.73 | 9932.6299 | 9868.78 | 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
