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 | 25.27 | 0.395689536384 | 6386.32 | 6431.77 | 6333.4 | 0 | 0 | IX |
| 4 | 1421.21 | 28.4789935837 | 4990.38 | 6431.77 | 4859.4 | 0 | 0 | IX |
| 12 | 1396.37 | 27.8426469826 | 5015.22 | 6431.77 | 4762.34 | 0 | 0 | IX |
| 26 | 1539.41 | 31.595918049 | 4872.18 | 6431.77 | 4762.34 | 0 | 0 | IX |
| 52 | 1539.41 | 31.595918049 | 4872.18 | 6431.77 | 4762.34 | 0 | 0 | IX |
| 156 | 1539.41 | 31.595918049 | 4872.18 | 6431.77 | 4762.34 | 0 | 0 | IX |
| 260 | 1539.41 | 31.595918049 | 4872.18 | 6431.77 | 4762.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 6424.9 | 63.97 | 1.01 | 6344.4799 | 6426.51 | 6344.4799 | 0 |
| 1735925400 | 6360.93 | -59.89 | -0.93 | 6415.96 | 6418.68 | 6348.29 | 0 |
| 1735839000 | 6420.82 | 26.28 | 0.41 | 6398.79 | 6431.77 | 6347.25 | 0 |
| 1735666200 | 6394.54 | 34.1 | 0.54 | 6349.9799 | 6403.03 | 6333.4 | 0 |
| 1735579800 | 6360.4399 | -29.99 | -0.47 | 6386.32 | 6395.29 | 6339.54 | 0 |
| 1735320600 | 6390.43 | 71.75 | 1.14 | 6364.75 | 6405.05 | 6362.87 | 0 |
| 1735061400 | 6318.68 | 26.36 | 0.42 | 6304.09 | 6327.33 | 6304.09 | 0 |
| 1734975000 | 6292.32 | 1 | 27.62 | 4932.89 | 6311.12 | 4859.4 | 0 |
| 1734715800 | 4930.54 | 1.5 | 0.03 | 4928.18 | 4936.87 | 4886.47 | 0 |
| 1734629400 | 4929.04 | -42.22 | -0.85 | 4931.56 | 4934.4 | 4885.11 | 0 |
| 1734543000 | 4971.26 | 3.83 | 0.08 | 4973.53 | 4979.97 | 4955.41 | 0 |
| 1734456600 | 4967.43 | -2.56 | -0.05 | 4962.58 | 4980.96 | 4945.24 | 0 |
| 1734370200 | 4969.99 | -25.6 | -0.51 | 4992.7 | 4992.7 | 4957.45 | 0 |
| 1734111000 | 4995.59 | -15.91 | -0.32 | 5014.36 | 5021.62 | 4985.99 | 0 |
| 1734024600 | 5011.5 | -14.72 | -0.29 | 5022.97 | 5038.6899 | 5009.43 | 0 |
| 1733938200 | 5026.22 | 17.15 | 0.34 | 5003.35 | 5036.06 | 4992.06 | 0 |
| 1733851800 | 5009.07 | -15.58 | -0.31 | 5029.81 | 5029.81 | 5001.57 | 0 |
| 1733765400 | 5024.65 | 32.48 | 0.65 | 4990.38 | 5044.76 | 4990.38 | 0 |
| 1733506200 | 4992.17 | 63.48 | 1.29 | 4925.21 | 5011.4 | 4925.21 | 0 |
| 1733419800 | 4928.6899 | 13.3 | 0.27 | 4913.01 | 4938.77 | 4907.45 | 0 |
| 1733333400 | 4915.39 | 17.34 | 0.35 | 4897.97 | 4924.41 | 4897.31 | 0 |
| 1733247000 | 4898.05 | 1.02 | 0.02 | 4910.02 | 4936.2 | 4887.64 | 0 |
| 1733160600 | 4897.03 | 24.51 | 0.50 | 4884 | 4920.9399 | 4852.77 | 0 |
| 1732901400 | 4872.52 | 28.54 | 0.59 | 4833.81 | 4872.57 | 4818.02 | 0 |
| 1732815000 | 4843.9799 | 10.76 | 0.22 | 4836.93 | 4861.08 | 4835.76 | 0 |
| 1732728600 | 4833.22 | -37.62 | -0.77 | 4860.3 | 4860.3 | 4810.27 | 0 |
| 1732642200 | 4870.84 | -17.53 | -0.36 | 4885.05 | 4891.02 | 4853.36 | 0 |
| 1732555800 | 4888.37 | 21.59 | 0.44 | 4869.92 | 4902.36 | 4863.42 | 0 |
| 1732296600 | 4866.78 | 38.47 | 0.80 | 4832.43 | 4873.65 | 4823.51 | 0 |
| 1732210200 | 4828.31 | 27.72 | 0.58 | 4802.9799 | 4829.02 | 4777.92 | 0 |
| 1732123800 | 4800.59 | -7.86 | -0.16 | 4806.26 | 4825.83 | 4795.87 | 0 |
| 1732037400 | 4808.45 | -29.71 | -0.61 | 4848.9 | 4854.13 | 4762.34 | 0 |
| 1731951000 | 4838.16 | -7.36 | -0.15 | 4844.7299 | 4856.3 | 4826.21 | 0 |
| 1731691800 | 4845.52 | -33.64 | -0.69 | 4872.79 | 4888.68 | 4840.1899 | 0 |
| 1731605400 | 4879.16 | 48.09 | 1.00 | 4841.91 | 4901.54 | 4838.99 | 0 |
| 1731519000 | 4831.07 | 0 | 0.00 | 4831.07 | 4831.07 | 4831.07 | 0 |
| 1731432600 | 4831.07 | -90.2 | -1.83 | 4923.82 | 4923.82 | 4820.11 | 0 |
| 1731346200 | 4921.27 | 33.89 | 0.69 | 4888.06 | 4933.39 | 4888.06 | 0 |
| 1731087000 | 4887.38 | -45.27 | -0.92 | 4924.52 | 4928.4799 | 4870.38 | 0 |
| 1731000600 | 4932.65 | 42.17 | 0.86 | 4904.18 | 4943.39 | 4898.93 | 0 |
| 1730914200 | 4890.4799 | 15.93 | 0.33 | 4912.81 | 4979.77 | 4875.6899 | 0 |
| 1730827800 | 4874.55 | 15.01 | 0.31 | 4867.16 | 4879.52 | 4853.86 | 0 |
| 1730741400 | 4859.54 | -29.67 | -0.61 | 4880.85 | 4896.31 | 4857.2299 | 0 |
| 1730482200 | 4889.21 | 16.4 | 0.34 | 4853.54 | 4902.22 | 4850.67 | 0 |
| 1730395800 | 4872.81 | -50.08 | -1.02 | 4913.72 | 4913.72 | 4842.89 | 0 |
| 1730309400 | 4922.89 | -62.72 | -1.26 | 4979.38 | 4979.38 | 4910.95 | 0 |
| 1730223000 | 4985.61 | -18.65 | -0.37 | 5004.58 | 5031.2 | 4985.18 | 0 |
| 1730136600 | 5004.26 | 41.67 | 0.84 | 4973.75 | 5015.53 | 4972.84 | 0 |
| 1729873800 | 4962.59 | -16.79 | -0.34 | 4973.99 | 4973.99 | 4945.75 | 0 |
| 1729787400 | 4979.38 | -4.24 | -0.09 | 4993.09 | 5016.42 | 4978.34 | 0 |
| 1729701000 | 4983.62 | -24.61 | -0.49 | 5013.64 | 5018.37 | 4980.76 | 0 |
| 1729614600 | 5008.2299 | -20.03 | -0.40 | 5027.24 | 5030.55 | 4997.58 | 0 |
| 1729528200 | 5028.26 | -41.35 | -0.82 | 5066.71 | 5075.82 | 5021.1899 | 0 |
| 1729269000 | 5069.61 | 22.09 | 0.44 | 5044.55 | 5079.45 | 5044.55 | 0 |
| 1729182600 | 5047.52 | 74.82 | 1.50 | 4982.2 | 5062.16 | 4975.9399 | 0 |
| 1729096200 | 4972.7 | -33.17 | -0.66 | 4987.9799 | 4987.9799 | 4929.4 | 0 |
| 1729009800 | 5005.87 | -9.64 | -0.19 | 5024.77 | 5029.27 | 4991.35 | 0 |
| 1728923400 | 5015.51 | 3.88 | 0.08 | 5015.22 | 5021.34 | 4984.78 | 0 |
| 1728664200 | 5011.63 | 5.9 | 0.12 | 4996.9 | 5019.28 | 4981.84 | 0 |
| 1728577800 | 5005.7299 | 4.28 | 0.09 | 5007.21 | 5020.17 | 4992.86 | 0 |
| 1728491400 | 5001.45 | 29.43 | 0.59 | 4972.9 | 5005.6 | 4962.34 | 0 |
| 1728405000 | 4972.02 | -53.63 | -1.07 | 5001.05 | 5001.05 | 4943.82 | 0 |
| 1728318600 | 5025.65 | 30.8 | 0.62 | 5006.9799 | 5038.64 | 5005.85 | 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
