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 | 252.16 | 3.09872516756 | 8137.54 | 8450.62 | 8083.48 | 0 | 0 | IX |
| 4 | -961.05 | -10.2777852044 | 9350.75 | 9379.35 | 8082.64 | 0 | 0 | IX |
| 12 | -876.36 | -9.45774147804 | 9266.06 | 9504.41 | 8082.64 | 0 | 0 | IX |
| 26 | 245.06 | 3.00884999214 | 8144.64 | 9504.41 | 8082.64 | 0 | 0 | IX |
| 52 | 340.39 | 4.22880967437 | 8049.31 | 9504.41 | 7773.64 | 0 | 0 | IX |
| 156 | 340.39 | 4.22880967437 | 8049.31 | 9504.41 | 7773.64 | 0 | 0 | IX |
| 260 | 340.39 | 4.22880967437 | 8049.31 | 9504.41 | 7773.64 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 8353.54 | 43.37 | 0.52 | 8354 | 8450.62 | 8339.78 | 0 |
| 1742405400 | 8310.17 | 111.74 | 1.36 | 8245.59 | 8341.68 | 8228.97 | 0 |
| 1742319000 | 8198.43 | -105.71 | -1.27 | 8307.19 | 8338.83 | 8188.43 | 0 |
| 1742232600 | 8304.14 | 44.18 | 0.53 | 8289.08 | 8315.82 | 8255.35 | 0 |
| 1741973400 | 8259.9599 | 147.11 | 1.81 | 8137.54 | 8277.22 | 8083.48 | 0 |
| 1741887000 | 8112.85 | -124.42 | -1.51 | 8236.36 | 8269.4599 | 8109.62 | 0 |
| 1741800600 | 8237.27 | 146.64 | 1.81 | 8168.77 | 8287.07 | 8125.38 | 0 |
| 1741714200 | 8090.63 | -197.23 | -2.38 | 8228.15 | 8236.54 | 8082.64 | 0 |
| 1741627800 | 8287.86 | -84.68 | -1.01 | 8519.99 | 8532.2099 | 8283.32 | 0 |
| 1741368600 | 8372.54 | -117.45 | -1.38 | 8468.37 | 8492.11 | 8332.8 | 0 |
| 1741282200 | 8489.99 | -108.91 | -1.27 | 8656.04 | 8670.09 | 8483.39 | 0 |
| 1741195800 | 8598.9 | -177.24 | -2.02 | 8658.53 | 8669.09 | 8530.85 | 0 |
| 1741109400 | 8776.14 | -300.41 | -3.31 | 8912.93 | 8918.8799 | 8697.8 | 0 |
| 1741023000 | 9076.55 | 23.13 | 0.26 | 9159.51 | 9172.3 | 9033.83 | 0 |
| 1740763800 | 9053.42 | -102.1 | -1.12 | 9026.51 | 9089.07 | 8980.8799 | 0 |
| 1740677400 | 9155.52 | 28.77 | 0.32 | 9100.16 | 9197.87 | 9086.22 | 0 |
| 1740591000 | 9126.75 | 58.99 | 0.65 | 9079.54 | 9169.67 | 9063.56 | 0 |
| 1740504600 | 9067.76 | -132.26 | -1.44 | 9151.44 | 9158 | 9000.04 | 0 |
| 1740418200 | 9200.02 | -97.71 | -1.05 | 9175.77 | 9242.33 | 9134.94 | 0 |
| 1740159000 | 9297.73 | -31.77 | -0.34 | 9350.75 | 9379.35 | 9296.8799 | 0 |
| 1740072600 | 9329.5 | -117.57 | -1.24 | 9453.19 | 9456.36 | 9315.81 | 0 |
| 1739986200 | 9447.07 | 39.57 | 0.42 | 9423.95 | 9468.23 | 9403.57 | 0 |
| 1739899800 | 9407.5 | 39.43 | 0.42 | 9387.29 | 9416.48 | 9382.81 | 0 |
| 1739813400 | 9368.07 | 22.74 | 0.24 | 9369.41 | 9383.28 | 9363.16 | 0 |
| 1739554200 | 9345.33 | -9.02 | -0.10 | 9384.17 | 9391.34 | 9343.57 | 0 |
| 1739467800 | 9354.35 | 21 | 0.22 | 9318.36 | 9386.68 | 9315.68 | 0 |
| 1739381400 | 9333.35 | -74.91 | -0.80 | 9394.32 | 9445.76 | 9322.51 | 0 |
| 1739295000 | 9408.26 | -30.93 | -0.33 | 9461.87 | 9465.55 | 9390.09 | 0 |
| 1739208600 | 9439.19 | 37.06 | 0.39 | 9392.19 | 9459.87 | 9370.84 | 0 |
| 1738949400 | 9402.1299 | -2.9 | -0.03 | 9411.79 | 9444.51 | 9374.1 | 0 |
| 1738863000 | 9405.03 | 69.66 | 0.75 | 9391.01 | 9429.45 | 9390.56 | 0 |
| 1738776600 | 9335.37 | 8.6 | 0.09 | 9328.93 | 9339.08 | 9262.68 | 0 |
| 1738690200 | 9326.77 | -34.31 | -0.37 | 9339.94 | 9352.15 | 9297.12 | 0 |
| 1738603800 | 9361.08 | -63.86 | -0.68 | 9492.8 | 9504.41 | 9274.49 | 0 |
| 1738344600 | 9424.94 | 96.84 | 1.04 | 9380.08 | 9473.64 | 9376.47 | 0 |
| 1738258200 | 9328.1 | 5.77 | 0.06 | 9299.91 | 9375.4599 | 9263.92 | 0 |
| 1738171800 | 9322.33 | -2.51 | -0.03 | 9348.32 | 9379.83 | 9309.83 | 0 |
| 1738085400 | 9324.84 | 145.89 | 1.59 | 9246.45 | 9327.97 | 9224.72 | 0 |
| 1737999000 | 9178.95 | -159.89 | -1.71 | 9363.32 | 9366.91 | 9123.98 | 0 |
| 1737739800 | 9338.84 | 37.36 | 0.40 | 9385.78 | 9387.1299 | 9327.9 | 0 |
| 1737653400 | 9301.48 | 0 | 0.00 | 9301.48 | 9301.48 | 9301.48 | 0 |
| 1737567000 | 9301.48 | 0 | 0.00 | 9301.48 | 9301.48 | 9301.48 | 0 |
| 1737480600 | 9301.48 | 27.36 | 0.30 | 9278.73 | 9332.14 | 9259.54 | 0 |
| 1737394200 | 9274.12 | -108.92 | -1.16 | 9329.4 | 9339.36 | 9228.32 | 0 |
| 1737135000 | 9383.04 | 107.72 | 1.16 | 9268.57 | 9384.55 | 9246.99 | 0 |
| 1737048600 | 9275.32 | 21.04 | 0.23 | 9268 | 9314.23 | 9253.81 | 0 |
| 1736962200 | 9254.28 | 187.01 | 2.06 | 9094.56 | 9258.64 | 9051.52 | 0 |
| 1736875800 | 9067.27 | -29.89 | -0.33 | 9119.1 | 9166.22 | 9050.9599 | 0 |
| 1736789400 | 9097.16 | -3.65 | -0.04 | 9138.06 | 9168.58 | 9058.75 | 0 |
| 1736530200 | 9100.81 | -108.5 | -1.18 | 9207.47 | 9280.4599 | 9079.82 | 0 |
| 1736443800 | 9209.31 | 72.75 | 0.80 | 9212 | 9217.82 | 9187 | 0 |
| 1736357400 | 9136.56 | -23.85 | -0.26 | 9160.91 | 9213.97 | 9136.4 | 0 |
| 1736271000 | 9160.41 | -113.98 | -1.23 | 9192.33 | 9245.06 | 9156.61 | 0 |
| 1736184600 | 9274.39 | 62.39 | 0.68 | 9218.91 | 9282.8799 | 9123.07 | 0 |
| 1735925400 | 9212 | 49.53 | 0.54 | 9139.62 | 9236.53 | 9120.11 | 0 |
| 1735839000 | 9162.47 | 67.2 | 0.74 | 9079.64 | 9234.18 | 9072.64 | 0 |
| 1735666200 | 9095.27 | -25.85 | -0.28 | 9073.01 | 9142.4 | 9063 | 0 |
| 1735579800 | 9121.12 | 4.72 | 0.05 | 9156.65 | 9197.23 | 9021.84 | 0 |
| 1735320600 | 9116.4 | -154.63 | -1.67 | 9266.06 | 9275.85 | 9108.15 | 0 |
| 1735061400 | 9271.03 | 130.39 | 1.43 | 9193.3 | 9275.73 | 9177.84 | 0 |
| 1734975000 | 9140.64 | -27.58 | -0.30 | 9116.75 | 9147.97 | 9089.16 | 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
