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 | 803.463 | 10.3984625874 | 7726.748 | 8582.284 | 7691.465 | 0 | 0 | IX |
| 4 | 2187.268 | 34.4834881852 | 6342.943 | 8582.284 | 6028.729 | 0 | 0 | IX |
| 12 | 1134.215 | 15.3355274935 | 7395.996 | 8992.533 | 6028.729 | 0 | 0 | IX |
| 26 | 1082.588 | 14.5360204189 | 7447.623 | 8992.533 | 6028.729 | 0 | 0 | IX |
| 52 | 1108.861 | 14.9414998619 | 7421.35 | 9369.961 | 6028.729 | 0 | 0 | IX |
| 156 | 2706.001 | 46.4612539726 | 5824.21 | 9369.961 | 3849.488 | 0 | 0 | IX |
| 260 | 6604.509 | 342.966305275 | 1925.702 | 9369.961 | 1575.835 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 8530.211 | 231.45 | 2.79 | 8361.908 | 8582.284 | 8282.304 | 0 |
| 1745512200 | 8298.765 | 147.84 | 1.81 | 8170.322 | 8385.994 | 8160.224 | 0 |
| 1745425800 | 8150.926 | 22.13 | 0.27 | 8279.411 | 8299.72 | 8097.459 | 0 |
| 1745339400 | 8128.796 | 395.23 | 5.11 | 7726.748 | 8128.796 | 7691.465 | 0 |
| 1744907400 | 7733.569 | -35.97 | -0.46 | 7714.293 | 7787.547 | 7650.717 | 0 |
| 1744821000 | 7769.538 | 157.62 | 2.07 | 7550.285 | 7769.538 | 7521.246 | 0 |
| 1744734600 | 7611.914 | 404.12 | 5.61 | 7229.592 | 7630.292 | 7229.592 | 0 |
| 1744648200 | 7207.799 | 197.61 | 2.82 | 7283.075 | 7323.816 | 7137.307 | 0 |
| 1744389000 | 7010.194 | 359.41 | 5.40 | 6851.178 | 7155.471 | 6750.951 | 0 |
| 1744302600 | 6650.784 | 447.85 | 7.22 | 7177.464 | 7291.953 | 6650.784 | 0 |
| 1744216200 | 6202.936 | -582.13 | -8.58 | 6429.8149 | 6431.242 | 6074.443 | 0 |
| 1744129800 | 6785.068 | 525.25 | 8.39 | 6540.094 | 6947.663 | 6317.258 | 0 |
| 1744043400 | 6259.819 | -2 | -24.69 | 6342.943 | 6938.472 | 6028.729 | 0 |
| 1743787800 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1743701400 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1743615000 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1743528600 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1743442200 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1743183000 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1743096600 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1743010200 | 8312.272 | 0 | 0.00 | 8312.272 | 8312.272 | 8312.272 | 0 |
| 1742923800 | 8312.272 | 208.05 | 2.57 | 8227.323 | 8443.89 | 8222.632 | 0 |
| 1742837400 | 8104.225 | -89.29 | -1.09 | 8326.786 | 8419.625 | 8090.889 | 0 |
| 1742578200 | 8193.518 | -234.96 | -2.79 | 8414.268 | 8542.925 | 8189.799 | 0 |
| 1742491800 | 8428.476 | -157.97 | -1.84 | 8667.802 | 8717.045 | 8244.205 | 0 |
| 1742405400 | 8586.4509 | -87.41 | -1.01 | 8609.595 | 8654.412 | 8469.11 | 0 |
| 1742319000 | 8673.863 | 269.57 | 3.21 | 8488.531 | 8693.79 | 8438.07 | 0 |
| 1742232600 | 8404.289 | 288.19 | 3.55 | 8178.114 | 8412.765 | 8176.018 | 0 |
| 1741973400 | 8116.101 | 172.82 | 2.18 | 7978.046 | 8147.406 | 7847.268 | 0 |
| 1741887000 | 7943.277 | -148.72 | -1.84 | 7950.298 | 8117.787 | 7833.014 | 0 |
| 1741800600 | 8091.997 | 84.78 | 1.06 | 8009.305 | 8123.584 | 7896.123 | 0 |
| 1741714200 | 8007.22 | -4.58 | -0.06 | 8072.876 | 8168.135 | 7920.277 | 0 |
| 1741627800 | 8011.802 | -300.23 | -3.61 | 8332.044 | 8332.044 | 8007.645 | 0 |
| 1741368600 | 8312.031 | 457.76 | 5.83 | 7967.027 | 8338.661 | 7891.243 | 0 |
| 1741282200 | 7854.274 | -154.26 | -1.93 | 8043.337 | 8061.933 | 7731.209 | 0 |
| 1741195800 | 8008.532 | 115.36 | 1.46 | 7973.355 | 8256.696 | 7949.449 | 0 |
| 1741109400 | 7893.174 | -409.44 | -4.93 | 8265.981 | 8275.553 | 7858.176 | 0 |
| 1741023000 | 8302.609 | 39.07 | 0.47 | 8234.167 | 8428.823 | 8021.009 | 0 |
| 1740763800 | 8263.544 | -161.89 | -1.92 | 8345.763 | 8392.466 | 8107.95 | 0 |
| 1740677400 | 8425.438 | -559.91 | -6.23 | 8732.601 | 8742.546 | 8341.021 | 0 |
| 1740591000 | 8985.348 | 260.87 | 2.99 | 8820.524 | 8992.533 | 8658.972 | 0 |
| 1740504600 | 8724.475 | 366.05 | 4.38 | 8626.482 | 8852.254 | 8606.659 | 0 |
| 1740418200 | 8358.422 | 382.63 | 4.80 | 7995.377 | 8471.74 | 7993.039 | 0 |
| 1740159000 | 7975.797 | 88.3 | 1.12 | 7914.342 | 7983.336 | 7902.498 | 0 |
| 1740072600 | 7887.496 | 36.19 | 0.46 | 7945.564 | 7956.717 | 7831.387 | 0 |
| 1739986200 | 7851.307 | -47.27 | -0.60 | 7983.729 | 8066.04 | 7825.384 | 0 |
| 1739899800 | 7898.579 | 222.54 | 2.90 | 7659.469 | 7917.249 | 7623.1 | 0 |
| 1739813400 | 7676.043 | -111.87 | -1.44 | 7914.06 | 7934.291 | 7663.915 | 0 |
| 1739554200 | 7787.914 | 233.45 | 3.09 | 7597.47 | 7923.146 | 7595.248 | 0 |
| 1739467800 | 7554.466 | 74.16 | 0.99 | 7447.499 | 7595.015 | 7379.314 | 0 |
| 1739381400 | 7480.306 | 0 | 0.00 | 7480.306 | 7480.306 | 7480.306 | 0 |
| 1739295000 | 7480.306 | -3.71 | -0.05 | 7455.828 | 7582.138 | 7412.507 | 0 |
| 1739208600 | 7484.017 | 177.66 | 2.43 | 7369.738 | 7486.845 | 7347.567 | 0 |
| 1738949400 | 7306.356 | -85.09 | -1.15 | 7371.911 | 7464.617 | 7277.928 | 0 |
| 1738863000 | 7391.447 | 8.83 | 0.12 | 7411.689 | 7574.875 | 7377.212 | 0 |
| 1738776600 | 7382.615 | 47.86 | 0.65 | 7410.914 | 7438.642 | 7313.188 | 0 |
| 1738690200 | 7334.755 | 166.31 | 2.32 | 7229.845 | 7359.492 | 7168.374 | 0 |
| 1738603800 | 7168.441 | -199.75 | -2.71 | 7048.835 | 7270.553 | 7048.835 | 0 |
| 1738344600 | 7368.189 | -37.52 | -0.51 | 7395.996 | 7471.255 | 7339.026 | 0 |
| 1738258200 | 7405.71 | 13.59 | 0.18 | 7429.827 | 7481.067 | 7325.961 | 0 |
| 1738171800 | 7392.124 | 133.64 | 1.84 | 7312.345 | 7456.23 | 7188.802 | 0 |
| 1738085400 | 7258.488 | 78.29 | 1.09 | 7150.005 | 7397.651 | 7150.005 | 0 |
| 1737999000 | 7180.201 | -129.64 | -1.77 | 7206.261 | 7396.561 | 7173.65 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
