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 | 44.09 | 0.607352979666 | 7259.37 | 7372.65 | 7233.19 | 0 | 0 | IX |
| 4 | 156.09 | 2.18388022447 | 7147.37 | 7511.02 | 7146.02 | 0 | 0 | IX |
| 12 | -268.51 | -3.54610491061 | 7571.97 | 7644.05 | 7091.15 | 0 | 0 | IX |
| 26 | -370.02 | -4.82206248013 | 7673.48 | 7804.64 | 7029.91 | 0 | 0 | IX |
| 52 | -273.87 | -3.61433380887 | 7577.33 | 8259.19 | 7029.91 | 0 | 0 | IX |
| 156 | 135.93 | 1.89646921603 | 7167.53 | 8259.19 | 5628.42 | 0 | 0 | IX |
| 260 | 1274.5 | 21.1396327061 | 6028.96 | 8259.19 | 3632.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 7355.37 | 72.68 | 1.00 | 7289.54 | 7355.37 | 7278.42 | 0 |
| 1735061400 | 7282.69 | 10.37 | 0.14 | 7296.69 | 7316.59 | 7282.69 | 0 |
| 1734975000 | 7272.32 | -2.16 | -0.03 | 7259.37 | 7291.69 | 7233.19 | 0 |
| 1734715800 | 7274.48 | -19.89 | -0.27 | 7244.15 | 7289.33 | 7194.49 | 0 |
| 1734629400 | 7294.37 | -90.25 | -1.22 | 7289.11 | 7326.81 | 7261.28 | 0 |
| 1734543000 | 7384.62 | 18.92 | 0.26 | 7379.33 | 7397.35 | 7360.06 | 0 |
| 1734456600 | 7365.7 | 8.62 | 0.12 | 7321.94 | 7381.14 | 7316.48 | 0 |
| 1734370200 | 7357.08 | -52.49 | -0.71 | 7382.24 | 7394.34 | 7339.31 | 0 |
| 1734111000 | 7409.57 | -11.37 | -0.15 | 7408.16 | 7460.61 | 7388.6 | 0 |
| 1734024600 | 7420.94 | -2.46 | -0.03 | 7454.71 | 7455.2 | 7410.73 | 0 |
| 1733938200 | 7423.4 | 28.62 | 0.39 | 7372.24 | 7437.58 | 7367.11 | 0 |
| 1733851800 | 7394.78 | -85.36 | -1.14 | 7458.29 | 7460.23 | 7384.88 | 0 |
| 1733765400 | 7480.14 | 53.26 | 0.72 | 7484.5 | 7511.02 | 7444.81 | 0 |
| 1733506200 | 7426.88 | 96.34 | 1.31 | 7334.27 | 7444.72 | 7334.14 | 0 |
| 1733419800 | 7330.54 | 27.26 | 0.37 | 7282.72 | 7351 | 7282.72 | 0 |
| 1733333400 | 7303.28 | 47.86 | 0.66 | 7261.72 | 7322.86 | 7257.43 | 0 |
| 1733247000 | 7255.42 | 18.53 | 0.26 | 7244.74 | 7319.87 | 7228.92 | 0 |
| 1733160600 | 7236.89 | 1.78 | 0.02 | 7147.37 | 7275.97 | 7146.02 | 0 |
| 1732901400 | 7235.11 | 55.86 | 0.78 | 7151.3 | 7241.07 | 7147.74 | 0 |
| 1732815000 | 7179.25 | 36.22 | 0.51 | 7170.91 | 7207.07 | 7161.72 | 0 |
| 1732728600 | 7143.03 | -51.48 | -0.72 | 7150.02 | 7156.42 | 7091.15 | 0 |
| 1732642200 | 7194.51 | -62.96 | -0.87 | 7201.65 | 7256.78 | 7185.49 | 0 |
| 1732555800 | 7257.47 | 2.46 | 0.03 | 7329.48 | 7333.23 | 7239.38 | 0 |
| 1732296600 | 7255.01 | 41.69 | 0.58 | 7250.64 | 7271.06 | 7156.23 | 0 |
| 1732210200 | 7213.32 | 14.87 | 0.21 | 7185.2 | 7223.6 | 7131.21 | 0 |
| 1732123800 | 7198.45 | -31.19 | -0.43 | 7272.73 | 7280.39 | 7188.42 | 0 |
| 1732037400 | 7229.64 | -48.59 | -0.67 | 7287.46 | 7301.19 | 7134.83 | 0 |
| 1731951000 | 7278.23 | 8.6 | 0.12 | 7274.4 | 7289.78 | 7234.59 | 0 |
| 1731691800 | 7269.63 | -42.17 | -0.58 | 7256.58 | 7319.53 | 7236.48 | 0 |
| 1731605400 | 7311.8 | 84.82 | 1.17 | 7247.92 | 7319.09 | 7220.05 | 0 |
| 1731519000 | 7226.98 | 0 | 0.00 | 7226.98 | 7226.98 | 7226.98 | 0 |
| 1731432600 | 7226.98 | -199.9 | -2.69 | 7346.72 | 7365.28 | 7217.78 | 0 |
| 1731346200 | 7426.88 | 88.21 | 1.20 | 7395.09 | 7452.6 | 7387.52 | 0 |
| 1731087000 | 7338.67 | -86.93 | -1.17 | 7440.12 | 7440.95 | 7330.21 | 0 |
| 1731000600 | 7425.6 | 55.99 | 0.76 | 7373.19 | 7450 | 7354.28 | 0 |
| 1730914200 | 7369.61 | -37.54 | -0.51 | 7444.37 | 7572.14 | 7338.35 | 0 |
| 1730827800 | 7407.15 | 35.44 | 0.48 | 7377.58 | 7414.82 | 7350 | 0 |
| 1730741400 | 7371.71 | -37.4 | -0.50 | 7386.32 | 7445.96 | 7371.71 | 0 |
| 1730482200 | 7409.11 | 58.74 | 0.80 | 7364.08 | 7434.26 | 7358.2 | 0 |
| 1730395800 | 7350.37 | -77.99 | -1.05 | 7384.1 | 7393.25 | 7315.97 | 0 |
| 1730309400 | 7428.36 | -82.75 | -1.10 | 7452.1 | 7470.69 | 7377.39 | 0 |
| 1730223000 | 7511.11 | -45.83 | -0.61 | 7593.86 | 7618.32 | 7506.52 | 0 |
| 1730136600 | 7556.94 | 59.4 | 0.79 | 7542.13 | 7580.68 | 7494.93 | 0 |
| 1729873800 | 7497.54 | -5.74 | -0.08 | 7489.87 | 7518.75 | 7459.41 | 0 |
| 1729787400 | 7503.28 | 5.8 | 0.08 | 7527.64 | 7565.39 | 7503.02 | 0 |
| 1729701000 | 7497.48 | -37.62 | -0.50 | 7493.25 | 7544.7 | 7468.58 | 0 |
| 1729614600 | 7535.1 | -1.13 | -0.01 | 7517.03 | 7545.36 | 7472.16 | 0 |
| 1729528200 | 7536.23 | -76.82 | -1.01 | 7579.08 | 7620.46 | 7529.68 | 0 |
| 1729269000 | 7613.05 | 29.32 | 0.39 | 7566.87 | 7644.05 | 7566.87 | 0 |
| 1729182600 | 7583.73 | 91.73 | 1.22 | 7510.13 | 7624.22 | 7507.95 | 0 |
| 1729096200 | 7492 | -29.97 | -0.40 | 7420.85 | 7511.1 | 7420.85 | 0 |
| 1729009800 | 7521.97 | -80.09 | -1.05 | 7595.06 | 7601.53 | 7511.24 | 0 |
| 1728923400 | 7602.06 | 24.17 | 0.32 | 7583.48 | 7613.15 | 7544.54 | 0 |
| 1728664200 | 7577.89 | 36.3 | 0.48 | 7530.88 | 7587.52 | 7504.04 | 0 |
| 1728577800 | 7541.59 | -18.5 | -0.24 | 7543.4 | 7563.36 | 7515.9 | 0 |
| 1728491400 | 7560.09 | 38.77 | 0.52 | 7527.03 | 7567.58 | 7504.63 | 0 |
| 1728405000 | 7521.32 | -54.7 | -0.72 | 7480.36 | 7542.05 | 7475.78 | 0 |
| 1728318600 | 7576.02 | 34.66 | 0.46 | 7571.97 | 7585.33 | 7509.87 | 0 |
| 1728059400 | 7541.36 | 63.58 | 0.85 | 7464.87 | 7571.76 | 7460.29 | 0 |
| 1727973000 | 7477.78 | -99.81 | -1.32 | 7555.23 | 7555.24 | 7458.49 | 0 |
| 1727886600 | 7577.59 | 3.52 | 0.05 | 7594.81 | 7623.32 | 7548.98 | 0 |
| 1727800200 | 7574.07 | -61.68 | -0.81 | 7623.33 | 7654.58 | 7547.12 | 0 |
| 1727713800 | 7635.75 | -156.04 | -2.00 | 7748.07 | 7763.89 | 7634.82 | 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
