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 | 20.67 | 0.27659241358 | 7473.09 | 7510.82 | 7283.71 | 0 | 0 | IX |
| 4 | 449.69 | 6.3839513236 | 7044.07 | 7510.82 | 6865.17 | 0 | 0 | IX |
| 12 | 905.75 | 13.7484612197 | 6588.01 | 7510.82 | 6397.04 | 0 | 0 | IX |
| 26 | 866.66 | 13.0775150518 | 6627.1 | 7510.82 | 6397.04 | 0 | 0 | IX |
| 52 | 866.66 | 13.0775150518 | 6627.1 | 7510.82 | 6397.04 | 0 | 0 | IX |
| 156 | 866.66 | 13.0775150518 | 6627.1 | 7510.82 | 6397.04 | 0 | 0 | IX |
| 260 | 866.66 | 13.0775150518 | 6627.1 | 7510.82 | 6397.04 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7488.07 | 120.49 | 1.64 | 7401.98 | 7490.97 | 7380.42 | 0 |
| 1732123800 | 7367.58 | 25.49 | 0.35 | 7368.02 | 7404.77 | 7339.68 | 0 |
| 1732037400 | 7342.09 | 5.8 | 0.08 | 7335.62 | 7371.51 | 7283.71 | 0 |
| 1731951000 | 7336.29 | 15.99 | 0.22 | 7325.86 | 7357.09 | 7305.79 | 0 |
| 1731691800 | 7320.3 | -113.36 | -1.52 | 7418.26 | 7429.17 | 7316.78 | 0 |
| 1731605400 | 7433.66 | -52.99 | -0.71 | 7473.09 | 7510.82 | 7431.96 | 0 |
| 1731519000 | 7486.65 | 48.08 | 0.65 | 7439.11 | 7491.82 | 7404.89 | 0 |
| 1731432600 | 7438.57 | 4.21 | 0.06 | 7441.59 | 7462.06 | 7431.93 | 0 |
| 1731346200 | 7434.36 | 67.42 | 0.92 | 7380.91 | 7452.79 | 7378.49 | 0 |
| 1731087000 | 7366.94 | 92.65 | 1.27 | 7289.28 | 7373.92 | 7277.13 | 0 |
| 1731000600 | 7274.29 | 44.8 | 0.62 | 7256.9 | 7280.09 | 7227.33 | 0 |
| 1730914200 | 7229.49 | 291.12 | 4.20 | 7075.65 | 7252.37 | 7045.12 | 0 |
| 1730827800 | 6938.37 | 47.3 | 0.69 | 6886.08 | 6943.24 | 6872.51 | 0 |
| 1730741400 | 6891.07 | -65.94 | -0.95 | 6900.67 | 6916.85 | 6870.41 | 0 |
| 1730482200 | 6957.01 | 31.94 | 0.46 | 6889.5 | 6974.26 | 6865.17 | 0 |
| 1730395800 | 6925.07 | -117.26 | -1.67 | 7020.69 | 7025.86 | 6912.22 | 0 |
| 1730309400 | 7042.33 | -40.64 | -0.57 | 7066.77 | 7075.59 | 7038.55 | 0 |
| 1730223000 | 7082.97 | 14.18 | 0.20 | 7063.86 | 7089.77 | 7052.38 | 0 |
| 1730136600 | 7068.79 | -14.74 | -0.21 | 7041.82 | 7076.07 | 7027.18 | 0 |
| 1729873800 | 7083.53 | 51.28 | 0.73 | 7039.42 | 7090.12 | 7024.16 | 0 |
| 1729787400 | 7032.25 | -22.14 | -0.31 | 7044.07 | 7057.68 | 7017.05 | 0 |
| 1729701000 | 7054.39 | -20.91 | -0.30 | 7103.36 | 7123.49 | 7054.2 | 0 |
| 1729614600 | 7075.3 | -4.03 | -0.06 | 7088.9 | 7100.71 | 7054.59 | 0 |
| 1729528200 | 7079.33 | 0 | 0.00 | 7079.33 | 7079.33 | 7079.33 | 0 |
| 1729269000 | 7079.33 | -21.97 | -0.31 | 7068.1 | 7083.52 | 7055.74 | 0 |
| 1729182600 | 7101.3 | 64.61 | 0.92 | 7065.46 | 7130.74 | 7051.82 | 0 |
| 1729096200 | 7036.69 | 2.45 | 0.03 | 7012.22 | 7036.69 | 6996.78 | 0 |
| 1729009800 | 7034.24 | -7.39 | -0.10 | 7051.78 | 7057.29 | 7015.42 | 0 |
| 1728923400 | 7041.63 | 86.07 | 1.24 | 6978.93 | 7043.03 | 6971.91 | 0 |
| 1728664200 | 6955.56 | 18.76 | 0.27 | 6919.28 | 6968.85 | 6910.44 | 0 |
| 1728577800 | 6936.8 | 17.62 | 0.25 | 6934.04 | 6944.22 | 6898.18 | 0 |
| 1728491400 | 6919.18 | 68.5 | 1.00 | 6869.4 | 6925.18 | 6864.39 | 0 |
| 1728405000 | 6850.68 | 16.24 | 0.24 | 6794.5 | 6857.61 | 6787.08 | 0 |
| 1728318600 | 6834.44 | -5.64 | -0.08 | 6867.34 | 6877.99 | 6827.96 | 0 |
| 1728059400 | 6840.08 | 61.91 | 0.91 | 6764.72 | 6861.79 | 6761.65 | 0 |
| 1727973000 | 6778.17 | 5.53 | 0.08 | 6774.13 | 6784.86 | 6747.5 | 0 |
| 1727886600 | 6772.64 | 11.56 | 0.17 | 6755.1 | 6781.85 | 6723.91 | 0 |
| 1727800200 | 6761.08 | 11.32 | 0.17 | 6779.42 | 6817.69 | 6721.57 | 0 |
| 1727713800 | 6749.76 | 1.95 | 0.03 | 6733.11 | 6751.83 | 6707.88 | 0 |
| 1727454600 | 6747.81 | 23.65 | 0.35 | 6751.42 | 6764.17 | 6717.98 | 0 |
| 1727368200 | 6724.16 | -12.26 | -0.18 | 6719.23 | 6776.08 | 6712.61 | 0 |
| 1727281800 | 6736.42 | 4.89 | 0.07 | 6715.26 | 6738.95 | 6701.49 | 0 |
| 1727195400 | 6731.53 | 1.14 | 0.02 | 6744.26 | 6746.09 | 6699.79 | 0 |
| 1727109000 | 6730.39 | 37.53 | 0.56 | 6699.53 | 6744.61 | 6698.93 | 0 |
| 1726849800 | 6692.86 | -37.64 | -0.56 | 6706.15 | 6720.88 | 6679.63 | 0 |
| 1726763400 | 6730.5 | 91.74 | 1.38 | 6612.03 | 6745.11 | 6591.92 | 0 |
| 1726677000 | 6638.76 | -14.51 | -0.22 | 6643.18 | 6649.42 | 6625.46 | 0 |
| 1726590600 | 6653.27 | 35.04 | 0.53 | 6637.31 | 6682.55 | 6621.82 | 0 |
| 1726504200 | 6618.2299 | -26.08 | -0.39 | 6626.71 | 6633.36 | 6599.1899 | 0 |
| 1726245000 | 6644.31 | 55.26 | 0.84 | 6604.6899 | 6659.07 | 6591.6 | 0 |
| 1726158600 | 6589.05 | 80.39 | 1.24 | 6598.25 | 6602.57 | 6559.9399 | 0 |
| 1726072200 | 6508.66 | 40.5 | 0.63 | 6511.5 | 6536.35 | 6429.8 | 0 |
| 1725985800 | 6468.16 | -30.36 | -0.47 | 6488.89 | 6526.53 | 6461.64 | 0 |
| 1725899400 | 6498.52 | 101.04 | 1.58 | 6409.24 | 6498.82 | 6408.95 | 0 |
| 1725640200 | 6397.4799 | -83.89 | -1.29 | 6482.96 | 6531.42 | 6397.04 | 0 |
| 1725553800 | 6481.37 | -57.49 | -0.88 | 6524.85 | 6550.84 | 6470.25 | 0 |
| 1725467400 | 6538.86 | -64.48 | -0.98 | 6556.43 | 6564.74 | 6520.47 | 0 |
| 1725381000 | 6603.34 | -90.98 | -1.36 | 6696.13 | 6713.43 | 6599.9 | 0 |
| 1725294600 | 6694.32 | 56.7 | 0.85 | 6693.71 | 6699.46 | 6686.76 | 0 |
| 1725035400 | 6637.62 | -38.43 | -0.58 | 6619.03 | 6672.2299 | 6613.06 | 0 |
| 1724949000 | 6676.05 | 86.87 | 1.32 | 6588.01 | 6681.28 | 6586.24 | 0 |
| 1724862600 | 6589.18 | -9.01 | -0.14 | 6618.01 | 6642.4399 | 6584 | 0 |
| 1724776200 | 6598.1899 | -12.96 | -0.20 | 6601.1899 | 6613.25 | 6577.97 | 0 |
| 1724689800 | 6611.15 | 37.99 | 0.58 | 6609.39 | 6645.41 | 6593.93 | 0 |
| 1724430600 | 6573.16 | -35.83 | -0.54 | 6556.85 | 6626.22 | 6555.08 | 0 |
| 1724344200 | 6608.99 | 23.45 | 0.36 | 6603.18 | 6641.64 | 6581.6899 | 0 |
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
