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 | -98.28 | -1.59129032467 | 6176.12 | 6186.57 | 5990.92 | 0 | 0 | IX |
| 4 | -77.22 | -1.25457753458 | 6155.06 | 6231.72 | 5990.92 | 0 | 0 | IX |
| 12 | 594.02 | 10.8322300878 | 5483.82 | 6231.72 | 5448.18 | 0 | 0 | IX |
| 26 | 431.09 | 7.63430291761 | 5646.75 | 6231.72 | 5381.96 | 0 | 0 | IX |
| 52 | -76.42 | -1.24174149288 | 6154.26 | 6254.97 | 5332.63 | 0 | 0 | IX |
| 156 | 1189.81 | 24.3412990509 | 4888.03 | 6254.97 | 4331.35 | 0 | 0 | IX |
| 260 | 3013.61 | 98.3480352323 | 3064.23 | 6254.97 | 2857.67 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 6077.84 | 70.79 | 1.18 | 5996.67 | 6089.43 | 5990.92 | 0 |
| 1741887000 | 6007.05 | -39.93 | -0.66 | 6040.96 | 6077.93 | 6000.54 | 0 |
| 1741800600 | 6046.9799 | 36.8 | 0.61 | 6058.34 | 6108.14 | 6010.47 | 0 |
| 1741714200 | 6010.18 | -79.14 | -1.30 | 6121.43 | 6135.4399 | 5994.89 | 0 |
| 1741627800 | 6089.32 | -56.67 | -0.92 | 6177.24 | 6186.57 | 6084.4 | 0 |
| 1741368600 | 6145.99 | -57.69 | -0.93 | 6176.12 | 6186.55 | 6104.71 | 0 |
| 1741282200 | 6203.68 | 30.43 | 0.49 | 6215.91 | 6225.4399 | 6130.88 | 0 |
| 1741195800 | 6173.25 | 102.06 | 1.68 | 6166.27 | 6226.1 | 6152.24 | 0 |
| 1741109400 | 6071.1899 | -117.21 | -1.89 | 6123.38 | 6139.61 | 6037.88 | 0 |
| 1741023000 | 6188.4 | 65.98 | 1.08 | 6145.37 | 6231.72 | 6106.91 | 0 |
| 1740763800 | 6122.42 | 2.71 | 0.04 | 6077.45 | 6122.42 | 6065.47 | 0 |
| 1740677400 | 6119.71 | -27.68 | -0.45 | 6116.07 | 6143.13 | 6079.43 | 0 |
| 1740591000 | 6147.39 | 68.4 | 1.13 | 6117.63 | 6166.25 | 6104.25 | 0 |
| 1740504600 | 6078.99 | -31.08 | -0.51 | 6100.65 | 6121.22 | 6073.77 | 0 |
| 1740418200 | 6110.07 | -41.41 | -0.67 | 6145.62 | 6153.38 | 6090.79 | 0 |
| 1740159000 | 6151.4799 | 26.04 | 0.43 | 6140.42 | 6171.89 | 6131.2 | 0 |
| 1740072600 | 6125.4399 | 8.56 | 0.14 | 6137.65 | 6163.5 | 6113.84 | 0 |
| 1739986200 | 6116.88 | -71.77 | -1.16 | 6189.31 | 6190.9 | 6107.07 | 0 |
| 1739899800 | 6188.65 | 11.39 | 0.18 | 6189.88 | 6202.38 | 6155.16 | 0 |
| 1739813400 | 6177.26 | 9.03 | 0.15 | 6171.17 | 6184.85 | 6159.97 | 0 |
| 1739554200 | 6168.2299 | 11.64 | 0.19 | 6155.06 | 6191.99 | 6150.25 | 0 |
| 1739467800 | 6156.59 | 88.66 | 1.46 | 6126.84 | 6165.04 | 6104.52 | 0 |
| 1739381400 | 6067.93 | 8.21 | 0.14 | 6068.15 | 6087.06 | 6027.36 | 0 |
| 1739295000 | 6059.72 | 17.02 | 0.28 | 6055.18 | 6064.37 | 6034.79 | 0 |
| 1739208600 | 6042.7 | 25.65 | 0.43 | 6021.25 | 6048.18 | 6016.47 | 0 |
| 1738949400 | 6017.05 | -25.35 | -0.42 | 6036.9 | 6058.09 | 6004.89 | 0 |
| 1738863000 | 6042.4 | 82.97 | 1.39 | 5979.08 | 6054.8 | 5970.34 | 0 |
| 1738776600 | 5959.43 | -9.88 | -0.17 | 5956.81 | 5964.47 | 5933.77 | 0 |
| 1738690200 | 5969.31 | 38.93 | 0.66 | 5943.42 | 5975.01 | 5896.17 | 0 |
| 1738603800 | 5930.38 | -71.34 | -1.19 | 5875.29 | 5944.71 | 5874.72 | 0 |
| 1738344600 | 6001.72 | 6.94 | 0.12 | 6003.62 | 6033.93 | 5986.97 | 0 |
| 1738258200 | 5994.78 | 54.13 | 0.91 | 5963.67 | 6002.74 | 5953.66 | 0 |
| 1738171800 | 5940.65 | -19.82 | -0.33 | 5946.49 | 5956.79 | 5924.21 | 0 |
| 1738085400 | 5960.47 | -2.41 | -0.04 | 5960.62 | 6002.88 | 5946.28 | 0 |
| 1737999000 | 5962.88 | -12.61 | -0.21 | 5935.88 | 5979 | 5916.03 | 0 |
| 1737739800 | 5975.49 | 24.76 | 0.42 | 5998.91 | 6022.58 | 5958.97 | 0 |
| 1737653400 | 5950.7299 | 37.41 | 0.63 | 5923.03 | 5954.01 | 5906.5 | 0 |
| 1737567000 | 5913.32 | 44.23 | 0.75 | 5877.6 | 5940.68 | 5869.4799 | 0 |
| 1737480600 | 5869.09 | 26.72 | 0.46 | 5831.9399 | 5871.7 | 5831.9399 | 0 |
| 1737394200 | 5842.37 | 18.28 | 0.31 | 5833.87 | 5865.53 | 5821.58 | 0 |
| 1737135000 | 5824.09 | 56.23 | 0.97 | 5804.33 | 5839.1899 | 5792.36 | 0 |
| 1737048600 | 5767.86 | 110.38 | 1.95 | 5738.83 | 5767.86 | 5719.95 | 0 |
| 1736962200 | 5657.4799 | 42.9 | 0.76 | 5634.41 | 5685.93 | 5612.71 | 0 |
| 1736875800 | 5614.58 | 11.82 | 0.21 | 5657.86 | 5669.64 | 5614.58 | 0 |
| 1736789400 | 5602.76 | -16.5 | -0.29 | 5604.5 | 5613.54 | 5561.43 | 0 |
| 1736530200 | 5619.26 | -46.52 | -0.82 | 5668.29 | 5686.79 | 5610.45 | 0 |
| 1736443800 | 5665.78 | 26.51 | 0.47 | 5616.85 | 5676.22 | 5609.62 | 0 |
| 1736357400 | 5639.27 | -28.73 | -0.51 | 5667.16 | 5673.32 | 5598.61 | 0 |
| 1736271000 | 5668 | 26.88 | 0.48 | 5634.15 | 5689.26 | 5617.07 | 0 |
| 1736184600 | 5641.12 | 120.77 | 2.19 | 5543.7 | 5649.36 | 5538.57 | 0 |
| 1735925400 | 5520.35 | -81.23 | -1.45 | 5596.54 | 5597.24 | 5512.5 | 0 |
| 1735839000 | 5601.58 | 9.84 | 0.18 | 5588.9399 | 5606.92 | 5524.3 | 0 |
| 1735666200 | 5591.74 | 51.61 | 0.93 | 5522.6899 | 5592.41 | 5520.9799 | 0 |
| 1735579800 | 5540.13 | -30.2 | -0.54 | 5548.77 | 5582.97 | 5529.4399 | 0 |
| 1735320600 | 5570.33 | 54.69 | 0.99 | 5521.75 | 5570.33 | 5514.12 | 0 |
| 1735061400 | 5515.64 | 8.08 | 0.15 | 5525.4 | 5541.41 | 5515.64 | 0 |
| 1734975000 | 5507.56 | -1.14 | -0.02 | 5497.07 | 5521.64 | 5477.12 | 0 |
| 1734715800 | 5508.7 | -13.08 | -0.24 | 5483.82 | 5519.58 | 5448.18 | 0 |
| 1734629400 | 5521.78 | -69.06 | -1.24 | 5517.2299 | 5547.07 | 5498.05 | 0 |
| 1734543000 | 5590.84 | 14.8 | 0.27 | 5587.4 | 5600.68 | 5573.22 | 0 |
| 1734456600 | 5576.04 | 3.03 | 0.05 | 5546.29 | 5588.54 | 5542.59 | 0 |
| 1734370200 | 5573.01 | -40.71 | -0.73 | 5594.09 | 5602.95 | 5558.99 | 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
