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 | -45.76 | -0.581393132802 | 7870.75 | 7947.79 | 7683.29 | 0 | 0 | IX |
| 4 | 39.9 | 0.512518159713 | 7785.09 | 7947.79 | 7550.21 | 0 | 0 | IX |
| 12 | 241.7 | 3.18727096023 | 7583.29 | 7957.83 | 7303.53 | 0 | 0 | IX |
| 26 | -36.09 | -0.459097223282 | 7861.08 | 7957.83 | 6975.32 | 0 | 0 | IX |
| 52 | 1036.09 | 15.2615298502 | 6788.9 | 8120.78 | 6676.4 | 0 | 0 | IX |
| 156 | 2403.95 | 44.3448120656 | 5421.04 | 8120.78 | 5411.48 | 0 | 0 | IX |
| 260 | 2403.95 | 44.3448120656 | 5421.04 | 8120.78 | 5411.48 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 7824.34 | 23.93 | 0.31 | 7808.93 | 7857.49 | 7790.72 | 0 |
| 1736875800 | 7800.41 | 26.92 | 0.35 | 7783.6 | 7871.16 | 7783.6 | 0 |
| 1736789400 | 7773.49 | -67.11 | -0.86 | 7822.58 | 7822.58 | 7683.29 | 0 |
| 1736530200 | 7840.6 | -36.45 | -0.46 | 7884.16 | 7902.71 | 7825.96 | 0 |
| 1736443800 | 7877.05 | 13.81 | 0.18 | 7863.99 | 7888.69 | 7829.98 | 0 |
| 1736357400 | 7863.24 | -6.62 | -0.08 | 7870.75 | 7947.79 | 7834.83 | 0 |
| 1736271000 | 7869.86 | 41.35 | 0.53 | 7821.39 | 7874.51 | 7810.29 | 0 |
| 1736184600 | 7828.51 | 147.02 | 1.91 | 7684.59 | 7830.79 | 7672.04 | 0 |
| 1735925400 | 7681.49 | -47.07 | -0.61 | 7715.1 | 7715.1 | 7644.53 | 0 |
| 1735839000 | 7728.56 | 57.2 | 0.75 | 7661.52 | 7740.6 | 7650.8 | 0 |
| 1735666200 | 7671.36 | 43.09 | 0.56 | 7616.35 | 7676.74 | 7602.36 | 0 |
| 1735579800 | 7628.27 | -61.42 | -0.80 | 7689.43 | 7689.43 | 7605.96 | 0 |
| 1735320600 | 7689.69 | 20.94 | 0.27 | 7663.92 | 7705.62 | 7636.26 | 0 |
| 1735061400 | 7668.75 | 26.65 | 0.35 | 7653.62 | 7681.55 | 7653.62 | 0 |
| 1734975000 | 7642.1 | -10.82 | -0.14 | 7645.49 | 7694.49 | 7624.44 | 0 |
| 1734715800 | 7652.92 | -47.8 | -0.62 | 7689.94 | 7689.94 | 7550.21 | 0 |
| 1734629400 | 7700.72 | -148.15 | -1.89 | 7829.22 | 7829.22 | 7692.82 | 0 |
| 1734543000 | 7848.87 | 59.19 | 0.76 | 7785.09 | 7866.37 | 7781.02 | 0 |
| 1734456600 | 7789.68 | -15.61 | -0.20 | 7808.36 | 7852.79 | 7784.07 | 0 |
| 1734370200 | 7805.29 | 9.04 | 0.12 | 7800.2 | 7827.13 | 7774.26 | 0 |
| 1734111000 | 7796.25 | -33.27 | -0.42 | 7832.48 | 7843.6 | 7781.25 | 0 |
| 1734024600 | 7829.52 | 28.87 | 0.37 | 7795.8 | 7844.26 | 7793.33 | 0 |
| 1733938200 | 7800.65 | -17.53 | -0.22 | 7729.6 | 7814.29 | 7723.13 | 0 |
| 1733851800 | 7818.18 | 0 | 0.00 | 7818.18 | 7818.18 | 7818.18 | 0 |
| 1733765400 | 7818.18 | -53.19 | -0.68 | 7870.65 | 7895.23 | 7796.03 | 0 |
| 1733506200 | 7871.37 | 0.9 | 0.01 | 7862.09 | 7886.34 | 7828.99 | 0 |
| 1733419800 | 7870.47 | -75.19 | -0.95 | 7949.75 | 7949.75 | 7854.26 | 0 |
| 1733333400 | 7945.66 | 68.23 | 0.87 | 7876.37 | 7957.83 | 7870.79 | 0 |
| 1733247000 | 7877.43 | 90.9 | 1.17 | 7788.23 | 7878.3 | 7788.23 | 0 |
| 1733160600 | 7786.53 | 102.18 | 1.33 | 7676.74 | 7788.45 | 7657.87 | 0 |
| 1732901400 | 7684.35 | 53.9 | 0.71 | 7627.79 | 7686.68 | 7599.13 | 0 |
| 1732815000 | 7630.45 | 41.8 | 0.55 | 7555.27 | 7648.56 | 7555.27 | 0 |
| 1732728600 | 7588.65 | 0 | 0.00 | 7588.65 | 7588.65 | 7588.65 | 0 |
| 1732642200 | 7588.65 | -36.35 | -0.48 | 7615.89 | 7616.82 | 7563.79 | 0 |
| 1732555800 | 7625 | -34.8 | -0.45 | 7655.11 | 7717.1 | 7614.44 | 0 |
| 1732296600 | 7659.8 | 73.02 | 0.96 | 7602.27 | 7669.42 | 7544.37 | 0 |
| 1732210200 | 7586.78 | 110.47 | 1.48 | 7488.66 | 7591.16 | 7432.7 | 0 |
| 1732123800 | 7476.31 | -26.47 | -0.35 | 7508.62 | 7539.65 | 7457.51 | 0 |
| 1732037400 | 7502.78 | -16.71 | -0.22 | 7524.5 | 7541.31 | 7416.55 | 0 |
| 1731951000 | 7519.49 | 1.4 | 0.02 | 7514.19 | 7541.85 | 7474.47 | 0 |
| 1731691800 | 7518.09 | -137.93 | -1.80 | 7611.52 | 7611.52 | 7517.73 | 0 |
| 1731605400 | 7656.02 | 30.69 | 0.40 | 7649.77 | 7700 | 7612.01 | 0 |
| 1731519000 | 7625.33 | -48.33 | -0.63 | 7661.54 | 7671.42 | 7579.62 | 0 |
| 1731432600 | 7673.66 | -99.5 | -1.28 | 7762.12 | 7838.16 | 7672.93 | 0 |
| 1731346200 | 7773.16 | 151.11 | 1.98 | 7621.76 | 7794.89 | 7621.76 | 0 |
| 1731087000 | 7622.05 | -28.42 | -0.37 | 7654.31 | 7689.66 | 7580.54 | 0 |
| 1731000600 | 7650.47 | 106.6 | 1.41 | 7546.92 | 7663.51 | 7527.58 | 0 |
| 1730914200 | 7543.87 | 89.7 | 1.20 | 7485.59 | 7659.54 | 7485.59 | 0 |
| 1730827800 | 7454.17 | 110.94 | 1.51 | 7350.63 | 7460.01 | 7324.9 | 0 |
| 1730741400 | 7343.23 | -81.55 | -1.10 | 7414.82 | 7428 | 7339.45 | 0 |
| 1730482200 | 7424.78 | 99.38 | 1.36 | 7321.44 | 7449.82 | 7321.44 | 0 |
| 1730395800 | 7325.4 | -127.78 | -1.71 | 7459.47 | 7476.85 | 7303.53 | 0 |
| 1730309400 | 7453.18 | -103.85 | -1.37 | 7554.56 | 7556.97 | 7420.95 | 0 |
| 1730223000 | 7557.03 | -18.16 | -0.24 | 7583.12 | 7622.85 | 7519.59 | 0 |
| 1730136600 | 7575.19 | 30.65 | 0.41 | 7553.03 | 7592.44 | 7520.96 | 0 |
| 1729873800 | 7544.54 | -16.78 | -0.22 | 7552.72 | 7570.65 | 7510.06 | 0 |
| 1729787400 | 7561.32 | -5.28 | -0.07 | 7567.13 | 7606.61 | 7557.75 | 0 |
| 1729701000 | 7566.6 | -18.46 | -0.24 | 7583.29 | 7621.48 | 7562.97 | 0 |
| 1729614600 | 7585.06 | -35.66 | -0.47 | 7568.13 | 7617.18 | 7552.46 | 0 |
| 1729528200 | 7620.72 | 0 | 0.00 | 7620.72 | 7620.72 | 7620.72 | 0 |
| 1729269000 | 7620.72 | 33.09 | 0.44 | 7594.4 | 7622.87 | 7576.3 | 0 |
| 1729182600 | 7587.63 | 118.87 | 1.59 | 7471.54 | 7625.8 | 7471.54 | 0 |
| 1729096200 | 7468.76 | -7.82 | -0.10 | 7462.56 | 7495.06 | 7430.6 | 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
