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 | -224.56 | -2.85158090294 | 7874.93 | 7955.53 | 7620.4 | 0 | 0 | IX |
| 4 | 85.02 | 1.12380788728 | 7565.35 | 7955.53 | 7512.23 | 0 | 0 | IX |
| 12 | -396.67 | -4.92939018571 | 8047.04 | 8257.88 | 6763.76 | 0 | 0 | IX |
| 26 | 320.89 | 4.37807320574 | 7329.48 | 8257.88 | 6763.76 | 0 | 0 | IX |
| 52 | -453.94 | -5.60121713014 | 8104.31 | 8257.88 | 6763.76 | 0 | 0 | IX |
| 156 | 1299.49 | 20.4615738291 | 6350.88 | 8259.19 | 5628.42 | 0 | 0 | IX |
| 260 | 3167.83 | 70.6704234653 | 4482.54 | 8259.19 | 4451.56 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748017800 | 7734.4 | -130.04 | -1.65 | 7876.87 | 7888.97 | 7620.4 | 0 |
| 1747931400 | 7864.44 | -46.05 | -0.58 | 7870.57 | 7887.1 | 7807.05 | 0 |
| 1747845000 | 7910.49 | -31.93 | -0.40 | 7913.74 | 7930.61 | 7873.17 | 0 |
| 1747758600 | 7942.42 | 58.79 | 0.75 | 7899.86 | 7955.53 | 7878.57 | 0 |
| 1747672200 | 7883.63 | -3.06 | -0.04 | 7854.11 | 7883.63 | 7824.42 | 0 |
| 1747413000 | 7886.69 | 33.22 | 0.42 | 7874.93 | 7915.43 | 7855.72 | 0 |
| 1747326600 | 7853.47 | 109.72 | 1.42 | 7806.12 | 7853.47 | 7800.37 | 0 |
| 1747240200 | 7743.75 | 0 | 0.00 | 7743.75 | 7743.75 | 7743.75 | 0 |
| 1747153800 | 7743.75 | 0 | 0.00 | 7743.75 | 7743.75 | 7743.75 | 0 |
| 1747067400 | 7743.75 | 0 | 0.00 | 7743.75 | 7743.75 | 7743.75 | 0 |
| 1746808200 | 7743.75 | 49.31 | 0.64 | 7732.02 | 7767.07 | 7723.14 | 0 |
| 1746721800 | 7694.44 | 67.6 | 0.89 | 7657.03 | 7719.83 | 7646.01 | 0 |
| 1746635400 | 7626.84 | -70.08 | -0.91 | 7668.18 | 7678.95 | 7613.2 | 0 |
| 1746549000 | 7696.92 | -31.01 | -0.40 | 7743.07 | 7746.28 | 7647.78 | 0 |
| 1746462600 | 7727.93 | -42.55 | -0.55 | 7735.59 | 7747.49 | 7713.16 | 0 |
| 1746203400 | 7770.48 | 176.61 | 2.33 | 7710.08 | 7779.7 | 7679.01 | 0 |
| 1746030600 | 7593.87 | 38 | 0.50 | 7586.65 | 7609.32 | 7512.23 | 0 |
| 1745944200 | 7555.87 | -17.89 | -0.24 | 7572.23 | 7588.43 | 7533.57 | 0 |
| 1745857800 | 7573.76 | 37.5 | 0.50 | 7564.26 | 7618.55 | 7564.26 | 0 |
| 1745598600 | 7536.26 | 33.48 | 0.45 | 7565.35 | 7574.25 | 7525.13 | 0 |
| 1745512200 | 7502.78 | 20.42 | 0.27 | 7448.46 | 7507.3 | 7411.03 | 0 |
| 1745425800 | 7482.36 | 155.89 | 2.13 | 7403.93 | 7555.17 | 7403.93 | 0 |
| 1745339400 | 7326.47 | 40.61 | 0.56 | 7284.71 | 7326.47 | 7218.3 | 0 |
| 1744907400 | 7285.86 | -44.11 | -0.60 | 7311.91 | 7331.64 | 7257.77 | 0 |
| 1744821000 | 7329.97 | -5.43 | -0.07 | 7276.39 | 7332.14 | 7243.77 | 0 |
| 1744734600 | 7335.4 | 62.28 | 0.86 | 7255.06 | 7344.2 | 7239.73 | 0 |
| 1744648200 | 7273.12 | 168.32 | 2.37 | 7238.01 | 7308.76 | 7222.86 | 0 |
| 1744389000 | 7104.8 | -21.22 | -0.30 | 7191.48 | 7204.6 | 7007.63 | 0 |
| 1744302600 | 7126.02 | 263 | 3.83 | 7296.5 | 7384.47 | 7126.02 | 0 |
| 1744216200 | 6863.02 | -237.4 | -3.34 | 6902.42 | 6999.35 | 6792.57 | 0 |
| 1744129800 | 7100.42 | 173.3 | 2.50 | 7036.17 | 7179.49 | 6952.12 | 0 |
| 1744043400 | 6927.12 | -1 | -13.74 | 6804.84 | 7285.73 | 6763.76 | 0 |
| 1743787800 | 8030.68 | 0 | 0.00 | 8030.68 | 8030.68 | 8030.68 | 0 |
| 1743701400 | 8030.68 | 0 | 0.00 | 8030.68 | 8030.68 | 8030.68 | 0 |
| 1743615000 | 8030.68 | 0 | 0.00 | 8030.68 | 8030.68 | 8030.68 | 0 |
| 1743528600 | 8030.68 | 0 | 0.00 | 8030.68 | 8030.68 | 8030.68 | 0 |
| 1743442200 | 8030.68 | 0 | 0.00 | 8030.68 | 8030.68 | 8030.68 | 0 |
| 1743183000 | 8030.68 | 0 | 0.00 | 8030.68 | 8030.68 | 8030.68 | 0 |
| 1743096600 | 8030.68 | 0 | 0.00 | 8030.68 | 8030.68 | 8030.68 | 0 |
| 1743010200 | 8030.68 | -77.91 | -0.96 | 8121.99 | 8127.91 | 8025.21 | 0 |
| 1742923800 | 8108.59 | 86.26 | 1.08 | 8042.73 | 8142.51 | 8042.73 | 0 |
| 1742837400 | 8022.33 | -20.62 | -0.26 | 8104.71 | 8114.45 | 8002.34 | 0 |
| 1742578200 | 8042.95 | -51.25 | -0.63 | 8062.27 | 8075.44 | 8010.26 | 0 |
| 1742491800 | 8094.2 | -77.27 | -0.95 | 8164.09 | 8167.48 | 8062.14 | 0 |
| 1742405400 | 8171.47 | 56.9 | 0.70 | 8104.66 | 8181.85 | 8096.5 | 0 |
| 1742319000 | 8114.57 | 40.59 | 0.50 | 8100.89 | 8140.09 | 8090.63 | 0 |
| 1742232600 | 8073.98 | 45.7 | 0.57 | 8034.23 | 8087.6 | 8010.71 | 0 |
| 1741973400 | 8028.28 | 90.07 | 1.13 | 7924.22 | 8044.44 | 7916.58 | 0 |
| 1741887000 | 7938.21 | -50.75 | -0.64 | 7983.57 | 8032.65 | 7927.83 | 0 |
| 1741800600 | 7988.96 | 47.05 | 0.59 | 8006.04 | 8072.45 | 7938.85 | 0 |
| 1741714200 | 7941.91 | -105.69 | -1.31 | 8092.02 | 8111.22 | 7921.05 | 0 |
| 1741627800 | 8047.6 | -73.2 | -0.90 | 8161.53 | 8174.59 | 8039.36 | 0 |
| 1741368600 | 8120.8 | -76.87 | -0.94 | 8163.3 | 8177.85 | 8066.15 | 0 |
| 1741282200 | 8197.67 | 23.92 | 0.29 | 8226.19 | 8229.44 | 8103.54 | 0 |
| 1741195800 | 8173.75 | 125.83 | 1.56 | 8174.08 | 8245.24 | 8151.47 | 0 |
| 1741109400 | 8047.92 | -151.79 | -1.85 | 8112.13 | 8136.27 | 8001.15 | 0 |
| 1741023000 | 8199.7099 | 88.08 | 1.09 | 8139.13 | 8257.8799 | 8087.31 | 0 |
| 1740763800 | 8111.63 | 9.11 | 0.11 | 8047.04 | 8111.63 | 8031.48 | 0 |
| 1740677400 | 8102.52 | -41.4 | -0.51 | 8104.23 | 8136.86 | 8048.27 | 0 |
| 1740591000 | 8143.92 | 92.85 | 1.15 | 8103.73 | 8169.35 | 8084.05 | 0 |
| 1740504600 | 8051.07 | -39.92 | -0.49 | 8065.36 | 8107.11 | 8043.13 | 0 |
| 1740418200 | 8090.99 | -63.52 | -0.78 | 8138.86 | 8150.64 | 8064.67 | 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
