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 | 160.12 | 2.21892404634 | 7216.11 | 7384.61 | 7139.25 | 0 | 0 | IX |
| 4 | 730.15 | 10.9861753094 | 6646.08 | 7384.61 | 6626.81 | 0 | 0 | IX |
| 12 | 1052.57 | 16.6449492857 | 6323.66 | 7384.61 | 6243.34 | 0 | 0 | IX |
| 26 | 1257.35 | 20.548695186 | 6118.88 | 7384.61 | 6081.88 | 0 | 0 | IX |
| 52 | 1133.62 | 18.1593916647 | 6242.61 | 7384.61 | 5889.36 | 0 | 0 | IX |
| 156 | 2873.75 | 63.8259359286 | 4502.48 | 7384.61 | 4041.29 | 0 | 0 | IX |
| 260 | 3348.9 | 83.1543479179 | 4027.33 | 7384.61 | 2839.56 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 7323.68 | 100.05 | 1.39 | 7219.39 | 7331.91 | 7217.38 | 0 |
| 1738949400 | 7223.63 | 38.59 | 0.54 | 7185.04 | 7253.43 | 7179.77 | 0 |
| 1738863000 | 7185.04 | -37.51 | -0.52 | 7253.76 | 7255.35 | 7139.46 | 0 |
| 1738776600 | 7222.55 | 31.97 | 0.44 | 7190.54 | 7222.55 | 7139.25 | 0 |
| 1738690200 | 7190.58 | -25.52 | -0.35 | 7216.11 | 7216.11 | 7149.76 | 0 |
| 1738603800 | 7216.1 | 20.14 | 0.28 | 7195.99 | 7216.12 | 7135.01 | 0 |
| 1738344600 | 7195.96 | 5.27 | 0.07 | 7190.65 | 7216.46 | 7174.73 | 0 |
| 1738258200 | 7190.69 | 126.65 | 1.79 | 7069.72 | 7194.67 | 7069.72 | 0 |
| 1738171800 | 7064.04 | 26.88 | 0.38 | 7042.06 | 7112.84 | 7042.06 | 0 |
| 1738085400 | 7037.16 | 66.5 | 0.95 | 6970.43 | 7067.67 | 6970.43 | 0 |
| 1737999000 | 6970.66 | 134.36 | 1.97 | 6888.02 | 6975.48 | 6866.48 | 0 |
| 1737739800 | 6836.3 | -110.32 | -1.59 | 6884.05 | 6890.73 | 6815.17 | 0 |
| 1737653400 | 6946.62 | 0 | 0.00 | 6946.62 | 6946.62 | 6946.62 | 0 |
| 1737567000 | 6946.62 | 0 | 0.00 | 6946.62 | 6946.62 | 6946.62 | 0 |
| 1737480600 | 6946.62 | 45.93 | 0.67 | 6900.73 | 6958.35 | 6900.73 | 0 |
| 1737394200 | 6900.69 | 9.41 | 0.14 | 6891.28 | 6928.32 | 6885.59 | 0 |
| 1737135000 | 6891.28 | 63.52 | 0.93 | 6827.73 | 6911.45 | 6827.73 | 0 |
| 1737048600 | 6827.76 | 98.84 | 1.47 | 6728.91 | 6841.94 | 6725.88 | 0 |
| 1736962200 | 6728.92 | 98.42 | 1.48 | 6629.15 | 6749.15 | 6629.15 | 0 |
| 1736875800 | 6630.5 | -15.48 | -0.23 | 6646.08 | 6703.83 | 6626.81 | 0 |
| 1736789400 | 6645.9799 | -71.87 | -1.07 | 6717.91 | 6717.91 | 6582.72 | 0 |
| 1736530200 | 6717.85 | 3.47 | 0.05 | 6713.69 | 6742.06 | 6697.64 | 0 |
| 1736443800 | 6714.38 | 34.07 | 0.51 | 6680.49 | 6745.79 | 6671.26 | 0 |
| 1736357400 | 6680.31 | 60.39 | 0.91 | 6641.21 | 6681.96 | 6633.64 | 0 |
| 1736271000 | 6619.92 | 34.62 | 0.53 | 6585.35 | 6638.75 | 6554.63 | 0 |
| 1736184600 | 6585.3 | 36.73 | 0.56 | 6548.57 | 6597.76 | 6546.68 | 0 |
| 1735925400 | 6548.57 | -78.04 | -1.18 | 6626.62 | 6628.46 | 6539.38 | 0 |
| 1735839000 | 6626.61 | 31.58 | 0.48 | 6600.7 | 6633.49 | 6543.74 | 0 |
| 1735666200 | 6595.03 | 50.73 | 0.78 | 6543.9799 | 6595.04 | 6537.88 | 0 |
| 1735579800 | 6544.3 | -59.24 | -0.90 | 6605.31 | 6605.31 | 6513.47 | 0 |
| 1735320600 | 6603.54 | 53.31 | 0.81 | 6560.14 | 6605.24 | 6552.6 | 0 |
| 1735061400 | 6550.2299 | 4.89 | 0.07 | 6545.35 | 6586.22 | 6545.35 | 0 |
| 1734975000 | 6545.34 | -26.47 | -0.40 | 6571.32 | 6571.32 | 6475.35 | 0 |
| 1734715800 | 6571.81 | -9.95 | -0.15 | 6581.6899 | 6581.6899 | 6496.42 | 0 |
| 1734629400 | 6581.76 | -155.19 | -2.30 | 6734.54 | 6734.54 | 6569.26 | 0 |
| 1734543000 | 6736.95 | 19.99 | 0.30 | 6717.1 | 6758.87 | 6714.67 | 0 |
| 1734456600 | 6716.96 | 27.68 | 0.41 | 6689.34 | 6726.35 | 6673.07 | 0 |
| 1734370200 | 6689.28 | 4.54 | 0.07 | 6684.6 | 6691.57 | 6650.85 | 0 |
| 1734111000 | 6684.74 | -10.37 | -0.15 | 6696.52 | 6719.35 | 6660.31 | 0 |
| 1734024600 | 6695.11 | 0.69 | 0.01 | 6694.43 | 6704.4 | 6645.09 | 0 |
| 1733938200 | 6694.42 | 86.23 | 1.30 | 6608.08 | 6740.7 | 6608.08 | 0 |
| 1733851800 | 6608.1899 | 33.06 | 0.50 | 6575.13 | 6620.2 | 6567.49 | 0 |
| 1733765400 | 6575.13 | -64.06 | -0.96 | 6639.6 | 6665.81 | 6533.9799 | 0 |
| 1733506200 | 6639.1899 | -34.93 | -0.52 | 6674.18 | 6674.18 | 6620.9 | 0 |
| 1733419800 | 6674.12 | 41.4 | 0.62 | 6635.6 | 6686.3 | 6635.6 | 0 |
| 1733333400 | 6632.72 | 26.56 | 0.40 | 6609.04 | 6636.87 | 6582.66 | 0 |
| 1733247000 | 6606.16 | 23.6 | 0.36 | 6582.52 | 6615.12 | 6573.1 | 0 |
| 1733160600 | 6582.56 | 81.37 | 1.25 | 6489.52 | 6582.56 | 6489.33 | 0 |
| 1732901400 | 6501.1899 | 33.57 | 0.52 | 6467.63 | 6504.11 | 6445.54 | 0 |
| 1732815000 | 6467.62 | -6.18 | -0.10 | 6487.35 | 6508.67 | 6464.63 | 0 |
| 1732728600 | 6473.8 | 0 | 0.00 | 6473.8 | 6473.8 | 6473.8 | 0 |
| 1732642200 | 6473.8 | 19.57 | 0.30 | 6467.13 | 6493.7299 | 6444.02 | 0 |
| 1732555800 | 6454.2299 | -48.26 | -0.74 | 6503.83 | 6522.52 | 6446.91 | 0 |
| 1732296600 | 6502.49 | 187.19 | 2.96 | 6315.31 | 6518.38 | 6315.31 | 0 |
| 1732210200 | 6315.3 | 24.85 | 0.40 | 6290.6 | 6324.87 | 6281.51 | 0 |
| 1732123800 | 6290.45 | -20.83 | -0.33 | 6311.08 | 6324.68 | 6288.04 | 0 |
| 1732037400 | 6311.28 | -12.47 | -0.20 | 6323.66 | 6330.86 | 6243.34 | 0 |
| 1731951000 | 6323.75 | 14.68 | 0.23 | 6309.08 | 6342.67 | 6296.28 | 0 |
| 1731691800 | 6309.07 | -202.1 | -3.10 | 6502.65 | 6502.65 | 6285.9 | 0 |
| 1731605400 | 6511.17 | 56.4 | 0.87 | 6454.77 | 6514.67 | 6428.54 | 0 |
| 1731519000 | 6454.77 | -31.37 | -0.48 | 6478.96 | 6478.96 | 6401.5 | 0 |
| 1731432600 | 6486.14 | -133.17 | -2.01 | 6613.02 | 6613.02 | 6472.37 | 0 |
| 1731346200 | 6619.31 | 7.16 | 0.11 | 6612.13 | 6659.45 | 6611.88 | 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
