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 | 38.93 | 0.520709331036 | 7476.34 | 7624.29 | 7423.83 | 0 | 0 | IX |
| 4 | 136.66 | 1.85211035683 | 7378.61 | 7627.16 | 7336.55 | 0 | 0 | IX |
| 12 | 334.72 | 4.66148136285 | 7180.55 | 7627.16 | 7063.9 | 0 | 0 | IX |
| 26 | -384.84 | -4.87132457649 | 7900.11 | 8048.72 | 7061.73 | 0 | 0 | IX |
| 52 | 200.82 | 2.74552427045 | 7314.45 | 8382.3 | 7061.73 | 0 | 0 | IX |
| 156 | 837.22 | 12.5368932548 | 6678.05 | 8382.3 | 6302.78 | 0 | 0 | IX |
| 260 | 3711.79 | 97.589312945 | 3803.48 | 8382.3 | 3740.65 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 7515.27 | -70.43 | -0.93 | 7599.07 | 7624.29 | 7512.68 | 0 |
| 1742491800 | 7585.7 | 48.77 | 0.65 | 7584.48 | 7612.54 | 7510.73 | 0 |
| 1742405400 | 7536.93 | -28.68 | -0.38 | 7557.69 | 7559.56 | 7518.26 | 0 |
| 1742319000 | 7565.61 | 36.25 | 0.48 | 7548.91 | 7570.36 | 7524.96 | 0 |
| 1742232600 | 7529.36 | 78.97 | 1.06 | 7480.43 | 7530.34 | 7480.43 | 0 |
| 1741973400 | 7450.39 | -14.69 | -0.20 | 7476.34 | 7476.65 | 7423.83 | 0 |
| 1741887000 | 7465.08 | -17 | -0.23 | 7470.26 | 7507.84 | 7425.2 | 0 |
| 1741800600 | 7482.08 | -40.65 | -0.54 | 7519.3 | 7520.56 | 7421.31 | 0 |
| 1741714200 | 7522.73 | 33.84 | 0.45 | 7519.42 | 7563.22 | 7499.12 | 0 |
| 1741627800 | 7488.89 | -23.62 | -0.31 | 7525.11 | 7537.88 | 7486.26 | 0 |
| 1741368600 | 7512.51 | 133.11 | 1.80 | 7420.77 | 7521.42 | 7397.28 | 0 |
| 1741282200 | 7379.4 | -91.46 | -1.22 | 7465.32 | 7465.32 | 7336.55 | 0 |
| 1741195800 | 7470.86 | -21.63 | -0.29 | 7488.62 | 7585.65 | 7470.86 | 0 |
| 1741109400 | 7492.49 | -80.03 | -1.06 | 7574.75 | 7588.56 | 7488.43 | 0 |
| 1741023000 | 7572.52 | 20.87 | 0.28 | 7568.12 | 7609.99 | 7500.08 | 0 |
| 1740763800 | 7551.65 | 48.27 | 0.64 | 7490.73 | 7589.59 | 7477.88 | 0 |
| 1740677400 | 7503.38 | -122.53 | -1.61 | 7530.64 | 7553.88 | 7418.94 | 0 |
| 1740591000 | 7625.91 | 50.14 | 0.66 | 7593.34 | 7625.91 | 7555.37 | 0 |
| 1740504600 | 7575.77 | 84.14 | 1.12 | 7588.9 | 7627.16 | 7571.15 | 0 |
| 1740418200 | 7491.63 | 120.22 | 1.63 | 7376.82 | 7512.88 | 7376.82 | 0 |
| 1740159000 | 7371.41 | 0.95 | 0.01 | 7378.61 | 7394.79 | 7355.42 | 0 |
| 1740072600 | 7370.46 | 19.93 | 0.27 | 7381.14 | 7383.88 | 7349.13 | 0 |
| 1739986200 | 7350.53 | 7.86 | 0.11 | 7362.27 | 7403.06 | 7334.65 | 0 |
| 1739899800 | 7342.67 | 52.63 | 0.72 | 7287.75 | 7346.74 | 7265.65 | 0 |
| 1739813400 | 7290.04 | -70.22 | -0.95 | 7390.67 | 7399.14 | 7290.04 | 0 |
| 1739554200 | 7360.26 | 21.35 | 0.29 | 7341.26 | 7393.97 | 7328.8 | 0 |
| 1739467800 | 7338.91 | 12.87 | 0.18 | 7315.39 | 7364.07 | 7290.64 | 0 |
| 1739381400 | 7326.04 | 0 | 0.00 | 7326.04 | 7326.04 | 7326.04 | 0 |
| 1739295000 | 7326.04 | -17.01 | -0.23 | 7340.6 | 7361.39 | 7298.63 | 0 |
| 1739208600 | 7343.05 | 62.38 | 0.86 | 7309.04 | 7351.25 | 7309.04 | 0 |
| 1738949400 | 7280.67 | -12.08 | -0.17 | 7286.65 | 7337.35 | 7267.4 | 0 |
| 1738863000 | 7292.75 | -50.05 | -0.68 | 7345.59 | 7402.22 | 7292.75 | 0 |
| 1738776600 | 7342.8 | 26.36 | 0.36 | 7339.57 | 7353.48 | 7299.01 | 0 |
| 1738690200 | 7316.44 | 68.25 | 0.94 | 7256.69 | 7324.25 | 7243.84 | 0 |
| 1738603800 | 7248.19 | -34.86 | -0.48 | 7205.45 | 7262.91 | 7205.45 | 0 |
| 1738344600 | 7283.05 | -15.98 | -0.22 | 7299.51 | 7323.68 | 7279.39 | 0 |
| 1738258200 | 7299.03 | 19.84 | 0.27 | 7286.79 | 7330.11 | 7263.85 | 0 |
| 1738171800 | 7279.19 | 24.59 | 0.34 | 7266.86 | 7293.87 | 7209.77 | 0 |
| 1738085400 | 7254.6 | 42.04 | 0.58 | 7208.97 | 7308.26 | 7208.97 | 0 |
| 1737999000 | 7212.56 | -1.23 | -0.02 | 7194.82 | 7281.62 | 7193.15 | 0 |
| 1737739800 | 7213.79 | -10.69 | -0.15 | 7260.14 | 7276.95 | 7197.98 | 0 |
| 1737653400 | 7224.48 | -16.62 | -0.23 | 7220.89 | 7259.24 | 7213.42 | 0 |
| 1737567000 | 7241.1 | -77.42 | -1.06 | 7325.67 | 7355.78 | 7225.46 | 0 |
| 1737480600 | 7318.52 | -42.34 | -0.58 | 7323.71 | 7323.71 | 7277.92 | 0 |
| 1737394200 | 7360.86 | -4.8 | -0.07 | 7362.84 | 7384.13 | 7316.01 | 0 |
| 1737135000 | 7365.66 | 83.48 | 1.15 | 7314.68 | 7406.2 | 7312 | 0 |
| 1737048600 | 7282.18 | 25.13 | 0.35 | 7288.08 | 7288.08 | 7239.92 | 0 |
| 1736962200 | 7257.05 | 94.79 | 1.32 | 7225.36 | 7263.96 | 7188.17 | 0 |
| 1736875800 | 7162.26 | 54.63 | 0.77 | 7117.73 | 7162.26 | 7105.23 | 0 |
| 1736789400 | 7107.63 | 43.73 | 0.62 | 7080.04 | 7151.27 | 7080.04 | 0 |
| 1736530200 | 7063.9 | -118.54 | -1.65 | 7147.14 | 7191.77 | 7063.9 | 0 |
| 1736443800 | 7182.44 | 59.97 | 0.84 | 7108.84 | 7190.52 | 7100.42 | 0 |
| 1736357400 | 7122.47 | -140.08 | -1.93 | 7242.81 | 7242.81 | 7077.94 | 0 |
| 1736271000 | 7262.55 | -3.91 | -0.05 | 7271.66 | 7310.96 | 7248.64 | 0 |
| 1736184600 | 7266.46 | -52.88 | -0.72 | 7324.81 | 7332.21 | 7247.56 | 0 |
| 1735925400 | 7319.34 | 32.52 | 0.45 | 7296.36 | 7338.19 | 7290.3 | 0 |
| 1735839000 | 7286.82 | 72.87 | 1.01 | 7237.95 | 7298.5 | 7207.41 | 0 |
| 1735666200 | 7213.95 | 15.24 | 0.21 | 7149.53 | 7213.95 | 7113.07 | 0 |
| 1735579800 | 7198.71 | -27.82 | -0.38 | 7206.29 | 7233.62 | 7189.3 | 0 |
| 1735320600 | 7226.53 | 31.26 | 0.43 | 7180.55 | 7236.55 | 7156.94 | 0 |
| 1735061400 | 7195.27 | 25.51 | 0.36 | 7182.79 | 7212.52 | 7176.86 | 0 |
| 1734975000 | 7169.76 | 37.35 | 0.52 | 7133.39 | 7189.96 | 7132.9 | 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
