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 | 25.32 | 0.423211089067 | 5982.83 | 6068.49 | 5959.92 | 0 | 0 | IX |
| 4 | 57.05 | 0.958646300684 | 5951.1 | 6068.49 | 5800.66 | 0 | 0 | IX |
| 12 | 166.04 | 2.8421238217 | 5842.11 | 6068.49 | 5640.16 | 0 | 0 | IX |
| 26 | 717.78 | 13.5676710703 | 5290.37 | 6068.49 | 5131.55 | 0 | 0 | IX |
| 52 | 1221.77 | 25.5259716111 | 4786.38 | 6068.49 | 4744.17 | 0 | 0 | IX |
| 156 | 2154.3 | 55.8999442116 | 3853.85 | 8122.43 | 3516.7 | 0 | 0 | IX |
| 260 | 2268.29 | 60.6517356265 | 3739.86 | 8122.43 | 3516.7 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 5988.21 | -69.02 | -1.14 | 6062.88 | 6063.55 | 5980.84 | 0 |
| 1739986200 | 6057.2299 | 30.99 | 0.51 | 6041.85 | 6068.49 | 6024.86 | 0 |
| 1739899800 | 6026.24 | 47.65 | 0.80 | 5989.41 | 6028.42 | 5987.81 | 0 |
| 1739813400 | 5978.59 | 17.9 | 0.30 | 5976.75 | 5986.33 | 5973.63 | 0 |
| 1739554200 | 5960.6899 | -15.55 | -0.26 | 5982.83 | 5988.4 | 5959.92 | 0 |
| 1739467800 | 5976.24 | 36.31 | 0.61 | 5936.77 | 5984.91 | 5936.77 | 0 |
| 1739381400 | 5939.93 | -44.35 | -0.74 | 5974.9799 | 6002.32 | 5937.34 | 0 |
| 1739295000 | 5984.28 | 5.03 | 0.08 | 5995.45 | 5998.91 | 5963.49 | 0 |
| 1739208600 | 5979.25 | 21.4 | 0.36 | 5949.75 | 5993.93 | 5938.54 | 0 |
| 1738949400 | 5957.85 | 9 | 0.15 | 5943.74 | 5966.49 | 5936.16 | 0 |
| 1738863000 | 5948.85 | 61.32 | 1.04 | 5925.49 | 5959.49 | 5925.49 | 0 |
| 1738776600 | 5887.53 | 33.16 | 0.57 | 5853.38 | 5888.88 | 5840.6899 | 0 |
| 1738690200 | 5854.37 | -35.92 | -0.61 | 5885.14 | 5886.27 | 5851.12 | 0 |
| 1738603800 | 5890.29 | -29 | -0.49 | 5953.3 | 5955.49 | 5841.31 | 0 |
| 1738344600 | 5919.29 | 47.66 | 0.81 | 5911.65 | 5954.25 | 5910.16 | 0 |
| 1738258200 | 5871.63 | -44.31 | -0.75 | 5893.67 | 5914.29 | 5853.05 | 0 |
| 1738171800 | 5915.9399 | 10.48 | 0.18 | 5922.81 | 5943.85 | 5909.49 | 0 |
| 1738085400 | 5905.46 | 72.76 | 1.25 | 5873.11 | 5908.83 | 5856.13 | 0 |
| 1737999000 | 5832.7 | -75.91 | -1.28 | 5917.11 | 5919.53 | 5800.66 | 0 |
| 1737739800 | 5908.61 | 45.68 | 0.78 | 5951.1 | 5955.42 | 5902.72 | 0 |
| 1737653400 | 5862.93 | 0 | 0.00 | 5862.93 | 5862.93 | 5862.93 | 0 |
| 1737567000 | 5862.93 | 0 | 0.00 | 5862.93 | 5862.93 | 5862.93 | 0 |
| 1737480600 | 5862.93 | 28.09 | 0.48 | 5837.63 | 5881.68 | 5828.45 | 0 |
| 1737394200 | 5834.84 | -49.73 | -0.85 | 5863.77 | 5869.9799 | 5808.53 | 0 |
| 1737135000 | 5884.57 | 53.13 | 0.91 | 5827.15 | 5885.37 | 5816.6899 | 0 |
| 1737048600 | 5831.4399 | 38.58 | 0.67 | 5795.47 | 5838.86 | 5795.47 | 0 |
| 1736962200 | 5792.86 | 106.29 | 1.87 | 5709.3 | 5793.39 | 5685.4 | 0 |
| 1736875800 | 5686.57 | -42.06 | -0.73 | 5728.14 | 5743.88 | 5675.54 | 0 |
| 1736789400 | 5728.63 | -8.01 | -0.14 | 5749.39 | 5765.52 | 5712.54 | 0 |
| 1736530200 | 5736.64 | -74.01 | -1.27 | 5805.25 | 5842.01 | 5726.82 | 0 |
| 1736443800 | 5810.65 | 39.58 | 0.69 | 5808.66 | 5812.6899 | 5798.05 | 0 |
| 1736357400 | 5771.07 | -2.13 | -0.04 | 5775.84 | 5806.18 | 5770.6 | 0 |
| 1736271000 | 5773.2 | -55.35 | -0.95 | 5779.76 | 5819.08 | 5768.76 | 0 |
| 1736184600 | 5828.55 | 23.16 | 0.40 | 5802.24 | 5833.59 | 5751.64 | 0 |
| 1735925400 | 5805.39 | 17.22 | 0.30 | 5776.56 | 5819.15 | 5763.63 | 0 |
| 1735839000 | 5788.17 | 62.37 | 1.09 | 5729.95 | 5823.91 | 5725 | 0 |
| 1735666200 | 5725.8 | -14.05 | -0.24 | 5714.46 | 5750.9799 | 5707.93 | 0 |
| 1735579800 | 5739.85 | 2.48 | 0.04 | 5753.65 | 5778 | 5692.4 | 0 |
| 1735320600 | 5737.37 | -68.48 | -1.18 | 5805.07 | 5811.37 | 5733.07 | 0 |
| 1735061400 | 5805.85 | 79.2 | 1.38 | 5765.36 | 5808.29 | 5757.42 | 0 |
| 1734975000 | 5726.65 | -18.4 | -0.32 | 5720.75 | 5737.97 | 5707.96 | 0 |
| 1734715800 | 5745.05 | 44.94 | 0.79 | 5670.53 | 5745.7299 | 5640.16 | 0 |
| 1734629400 | 5700.11 | -102.23 | -1.76 | 5680.27 | 5723.97 | 5661.86 | 0 |
| 1734543000 | 5802.34 | 22.85 | 0.40 | 5773.66 | 5809.3 | 5768.32 | 0 |
| 1734456600 | 5779.49 | -16.41 | -0.28 | 5796.33 | 5806.6 | 5764.32 | 0 |
| 1734370200 | 5795.9 | -19.79 | -0.34 | 5817.03 | 5826.57 | 5793.33 | 0 |
| 1734111000 | 5815.6899 | -54.74 | -0.93 | 5876.1899 | 5876.7 | 5814.9799 | 0 |
| 1734024600 | 5870.43 | -21.53 | -0.37 | 5883.7299 | 5906.3 | 5858.28 | 0 |
| 1733938200 | 5891.96 | 17.8 | 0.30 | 5861.17 | 5893.66 | 5839.72 | 0 |
| 1733851800 | 5874.16 | 0 | 0.00 | 5874.16 | 5874.16 | 5874.16 | 0 |
| 1733765400 | 5874.16 | -40.39 | -0.68 | 5908.92 | 5915.25 | 5859.2299 | 0 |
| 1733506200 | 5914.55 | -5.29 | -0.09 | 5899.65 | 5936.95 | 5877.78 | 0 |
| 1733419800 | 5919.84 | 0.64 | 0.01 | 5936.6 | 5942.96 | 5899.57 | 0 |
| 1733333400 | 5919.2 | 26 | 0.44 | 5903.47 | 5940.54 | 5896.6899 | 0 |
| 1733247000 | 5893.2 | -15.76 | -0.27 | 5907.97 | 5909.31 | 5886.46 | 0 |
| 1733160600 | 5908.96 | 14.15 | 0.24 | 5909.05 | 5923.66 | 5891.97 | 0 |
| 1732901400 | 5894.81 | 42.13 | 0.72 | 5842.11 | 5898.3 | 5841.45 | 0 |
| 1732815000 | 5852.68 | -39.25 | -0.67 | 5858.4799 | 5863.79 | 5848.34 | 0 |
| 1732728600 | 5891.93 | 0 | 0.00 | 5891.93 | 5891.93 | 5891.93 | 0 |
| 1732642200 | 5891.93 | 9.18 | 0.16 | 5889.7 | 5894.47 | 5853.7299 | 0 |
| 1732555800 | 5882.75 | -21.21 | -0.36 | 5891.52 | 5900.26 | 5851.38 | 0 |
| 1732296600 | 5903.96 | 75.51 | 1.30 | 5835.62 | 5919.55 | 5832.89 | 0 |
| 1732210200 | 5828.45 | 103.27 | 1.80 | 5745.11 | 5830.02 | 5741.67 | 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
