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 | 307.3 | 3.16610893146 | 9705.92 | 10018.95 | 9705.45 | 0 | 0 | IX |
| 4 | 219.89 | 2.24530369139 | 9793.33 | 10018.95 | 9357.74 | 0 | 0 | IX |
| 12 | 765.46 | 8.27724767944 | 9247.76 | 10018.95 | 9019.62 | 0 | 0 | IX |
| 26 | 1609.67 | 19.1546429783 | 8403.55 | 10018.95 | 7883.36 | 0 | 0 | IX |
| 52 | 2653.35 | 36.0515878677 | 7359.87 | 10018.95 | 7219.94 | 0 | 0 | IX |
| 156 | 3651.32 | 57.3935459533 | 6361.9 | 10018.95 | 5867.46 | 0 | 0 | IX |
| 260 | 3651.32 | 57.3935459533 | 6361.9 | 10018.95 | 5867.46 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9941.04 | 8.62 | 0.09 | 9955.31 | 9969.65 | 9918.79 | 0 |
| 1739467800 | 9932.42 | 139.75 | 1.43 | 9793.87 | 9955.08 | 9793.87 | 0 |
| 1739381400 | 9792.67 | -42.89 | -0.44 | 9810.58 | 9823.27 | 9741.68 | 0 |
| 1739295000 | 9835.56 | 21.16 | 0.22 | 9803.85 | 9864.29 | 9792.59 | 0 |
| 1739208600 | 9814.4 | 115.2 | 1.19 | 9705.92 | 9836.51 | 9705.45 | 0 |
| 1738949400 | 9699.2 | -35.97 | -0.37 | 9760.95 | 9791.55 | 9687.81 | 0 |
| 1738863000 | 9735.17 | 120.19 | 1.25 | 9647.3 | 9744.11 | 9647.3 | 0 |
| 1738776600 | 9614.98 | 69.68 | 0.73 | 9564.2 | 9625.12 | 9526.7099 | 0 |
| 1738690200 | 9545.3 | 70.4 | 0.74 | 9478.93 | 9580.91 | 9458.8 | 0 |
| 1738603800 | 9474.9 | -248.81 | -2.56 | 9693.32 | 9693.32 | 9407.8799 | 0 |
| 1738344600 | 9723.7099 | 139.73 | 1.46 | 9654.23 | 9778.44 | 9654.23 | 0 |
| 1738258200 | 9583.98 | -28.12 | -0.29 | 9627.93 | 9679.83 | 9541.89 | 0 |
| 1738171800 | 9612.1 | 30.01 | 0.31 | 9640.2099 | 9733.66 | 9594.27 | 0 |
| 1738085400 | 9582.09 | 194.17 | 2.07 | 9420.48 | 9590 | 9402.78 | 0 |
| 1737999000 | 9387.92 | -428.68 | -4.37 | 9817.05 | 9817.05 | 9357.74 | 0 |
| 1737739800 | 9816.6 | -55.52 | -0.56 | 9890.61 | 9911.72 | 9813.76 | 0 |
| 1737653400 | 9872.12 | 159.85 | 1.65 | 9918.03 | 9918.35 | 9851.84 | 0 |
| 1737567000 | 9712.27 | 0 | 0.00 | 9712.27 | 9712.27 | 9712.27 | 0 |
| 1737480600 | 9712.27 | -62.68 | -0.64 | 9778.33 | 9798.3 | 9683.68 | 0 |
| 1737394200 | 9774.95 | -55.84 | -0.57 | 9793.33 | 9811.22 | 9752.56 | 0 |
| 1737135000 | 9830.79 | 114.76 | 1.18 | 9676.92 | 9831.37 | 9670.04 | 0 |
| 1737048600 | 9716.03 | 11.51 | 0.12 | 9736 | 9827.53 | 9682.95 | 0 |
| 1736962200 | 9704.52 | 183 | 1.92 | 9514.41 | 9721.24 | 9511.77 | 0 |
| 1736875800 | 9521.52 | -1.61 | -0.02 | 9543.83 | 9646.01 | 9507.35 | 0 |
| 1736789400 | 9523.1299 | -67.02 | -0.70 | 9605.55 | 9605.55 | 9456.2099 | 0 |
| 1736530200 | 9590.15 | -133.55 | -1.37 | 9722.15 | 9745.45 | 9541.33 | 0 |
| 1736443800 | 9723.7 | 76.22 | 0.79 | 9707.17 | 9725.67 | 9681.72 | 0 |
| 1736357400 | 9647.48 | -39.54 | -0.41 | 9682.75 | 9738.52 | 9647.48 | 0 |
| 1736271000 | 9687.02 | -153.49 | -1.56 | 9787.83 | 9865.25 | 9667.69 | 0 |
| 1736184600 | 9840.51 | 214.92 | 2.23 | 9649.54 | 9856.7 | 9649.54 | 0 |
| 1735925400 | 9625.59 | 50.68 | 0.53 | 9575.89 | 9649.26 | 9536.81 | 0 |
| 1735839000 | 9574.91 | -9.11 | -0.10 | 9549.52 | 9642.01 | 9517.42 | 0 |
| 1735666200 | 9584.02 | -45.42 | -0.47 | 9579.9599 | 9640.04 | 9577.09 | 0 |
| 1735579800 | 9629.44 | -4.84 | -0.05 | 9668.66 | 9668.66 | 9541.14 | 0 |
| 1735320600 | 9634.28 | -125.36 | -1.28 | 9755.25 | 9786.59 | 9601.01 | 0 |
| 1735061400 | 9759.64 | 125.26 | 1.30 | 9677.61 | 9764.49 | 9671.06 | 0 |
| 1734975000 | 9634.3799 | 1.97 | 0.02 | 9580.02 | 9648.58 | 9553.69 | 0 |
| 1734715800 | 9632.41 | 75.95 | 0.79 | 9528.8799 | 9633.83 | 9400.8799 | 0 |
| 1734629400 | 9556.4599 | -230.87 | -2.36 | 9566.84 | 9625.68 | 9504.76 | 0 |
| 1734543000 | 9787.33 | 87.05 | 0.90 | 9715.54 | 9806.6299 | 9708.3 | 0 |
| 1734456600 | 9700.28 | 32.42 | 0.34 | 9720.79 | 9749.51 | 9636.09 | 0 |
| 1734370200 | 9667.86 | 79.63 | 0.83 | 9634.83 | 9678.66 | 9618.59 | 0 |
| 1734111000 | 9588.23 | -6.11 | -0.06 | 9601.01 | 9695.11 | 9567.77 | 0 |
| 1734024600 | 9594.34 | -27.32 | -0.28 | 9615.84 | 9637.12 | 9561.81 | 0 |
| 1733938200 | 9621.66 | 91.91 | 0.96 | 9509.02 | 9622.26 | 9476.42 | 0 |
| 1733851800 | 9529.75 | 9.62 | 0.10 | 9543.27 | 9617.84 | 9509.41 | 0 |
| 1733765400 | 9520.1299 | -40.1 | -0.42 | 9569.75 | 9585.02 | 9474.1 | 0 |
| 1733506200 | 9560.23 | -8.18 | -0.09 | 9530.03 | 9595.62 | 9511.2 | 0 |
| 1733419800 | 9568.41 | 83.09 | 0.88 | 9516.68 | 9571.92 | 9513.78 | 0 |
| 1733333400 | 9485.32 | 132.79 | 1.42 | 9394.73 | 9503.4599 | 9394.73 | 0 |
| 1733247000 | 9352.53 | -4.15 | -0.04 | 9349.4 | 9379.7099 | 9307.68 | 0 |
| 1733160600 | 9356.68 | 141.13 | 1.53 | 9233.95 | 9373.4 | 9215.06 | 0 |
| 1732901400 | 9215.55 | 110.7 | 1.22 | 9089.51 | 9223.67 | 9080.1 | 0 |
| 1732815000 | 9104.85 | -103.63 | -1.13 | 9100.56 | 9137.43 | 9100.56 | 0 |
| 1732728600 | 9208.48 | 0 | 0.00 | 9208.48 | 9208.48 | 9208.48 | 0 |
| 1732642200 | 9208.48 | 27.37 | 0.30 | 9186.69 | 9229.86 | 9137.57 | 0 |
| 1732555800 | 9181.11 | -79.15 | -0.85 | 9247.76 | 9263.99 | 9159.76 | 0 |
| 1732296600 | 9260.26 | 60.29 | 0.66 | 9213.67 | 9308.08 | 9213.67 | 0 |
| 1732210200 | 9199.97 | 79.23 | 0.87 | 9155.52 | 9268.04 | 9054.08 | 0 |
| 1732123800 | 9120.74 | -5.78 | -0.06 | 9179.76 | 9209.48 | 9066.31 | 0 |
| 1732037400 | 9126.52 | 20.01 | 0.22 | 9108.65 | 9139.43 | 9033.28 | 0 |
| 1731951000 | 9106.51 | 20.31 | 0.22 | 9097.3799 | 9139.75 | 9045.26 | 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
