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 | -675.58 | -7.32131284692 | 9227.58 | 9264.63 | 8522.39 | 0 | 0 | IX |
| 4 | -873.61 | -9.26847174878 | 9425.61 | 9477.99 | 8522.39 | 0 | 0 | IX |
| 12 | -424.99 | -4.73421492059 | 8976.99 | 9477.99 | 8522.39 | 0 | 0 | IX |
| 26 | 528.58 | 6.58796373616 | 8023.42 | 9477.99 | 7973.99 | 0 | 0 | IX |
| 52 | 828.72 | 10.7301560995 | 7723.28 | 9477.99 | 7542.86 | 0 | 0 | IX |
| 156 | 2600.64 | 43.6982471233 | 5951.36 | 9477.99 | 5501.03 | 0 | 0 | IX |
| 260 | 1771.51 | 26.1265778727 | 6780.49 | 9477.99 | 5501.03 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 8556.45 | -105.54 | -1.22 | 8620.37 | 8648.28 | 8522.39 | 0 |
| 1741282200 | 8661.99 | -124.68 | -1.42 | 8801.02 | 8801.02 | 8653.56 | 0 |
| 1741195800 | 8786.67 | -175.91 | -1.96 | 8775.9599 | 8819.95 | 8733.5 | 0 |
| 1741109400 | 8962.58 | -279.94 | -3.03 | 9105.7 | 9105.7 | 8916.39 | 0 |
| 1741023000 | 9242.52 | 58.16 | 0.63 | 9227.58 | 9264.6299 | 9199.8 | 0 |
| 1740763800 | 9184.36 | -102.99 | -1.11 | 9164.8799 | 9219.3799 | 9155.81 | 0 |
| 1740677400 | 9287.35 | 75.17 | 0.82 | 9238.47 | 9316.49 | 9227.75 | 0 |
| 1740591000 | 9212.18 | 40.59 | 0.44 | 9192.3 | 9259.58 | 9191.91 | 0 |
| 1740504600 | 9171.59 | -79.39 | -0.86 | 9177.94 | 9209.72 | 9120.39 | 0 |
| 1740418200 | 9250.98 | -66.92 | -0.72 | 9240.91 | 9277.77 | 9204.74 | 0 |
| 1740159000 | 9317.9 | -22.01 | -0.24 | 9360.11 | 9361.36 | 9303.75 | 0 |
| 1740072600 | 9339.91 | -90.96 | -0.96 | 9437.43 | 9437.43 | 9330.7099 | 0 |
| 1739986200 | 9430.87 | 36.81 | 0.39 | 9426.45 | 9454.23 | 9389.28 | 0 |
| 1739899800 | 9394.06 | 25.67 | 0.27 | 9399.24 | 9400.3 | 9361.55 | 0 |
| 1739813400 | 9368.39 | 9.38 | 0.10 | 9377.78 | 9379.12 | 9367.49 | 0 |
| 1739554200 | 9359.01 | -38.48 | -0.41 | 9371.08 | 9379.32 | 9353.86 | 0 |
| 1739467800 | 9397.49 | 2.61 | 0.03 | 9423.76 | 9450.1299 | 9390.85 | 0 |
| 1739381400 | 9394.8799 | -63.85 | -0.68 | 9477.99 | 9477.99 | 9393.4 | 0 |
| 1739295000 | 9458.73 | 18.31 | 0.19 | 9453.86 | 9461.31 | 9423.83 | 0 |
| 1739208600 | 9440.42 | 4.4 | 0.05 | 9425.61 | 9461.78 | 9425.61 | 0 |
| 1738949400 | 9436.02 | 21.64 | 0.23 | 9411.26 | 9456.35 | 9410.3 | 0 |
| 1738863000 | 9414.3799 | 74.04 | 0.79 | 9408.22 | 9455.11 | 9408.22 | 0 |
| 1738776600 | 9340.34 | 38.55 | 0.41 | 9290.55 | 9342.2099 | 9260.78 | 0 |
| 1738690200 | 9301.79 | -92.96 | -0.99 | 9345.37 | 9345.37 | 9285.73 | 0 |
| 1738603800 | 9394.75 | 29.3 | 0.31 | 9420.8 | 9420.8 | 9319.24 | 0 |
| 1738344600 | 9365.45 | 66.35 | 0.71 | 9362.98 | 9415.78 | 9349.36 | 0 |
| 1738258200 | 9299.1 | 45.41 | 0.49 | 9219.1299 | 9329.61 | 9219.1299 | 0 |
| 1738171800 | 9253.69 | 17.56 | 0.19 | 9261.59 | 9280.2 | 9241.02 | 0 |
| 1738085400 | 9236.1299 | 106.56 | 1.17 | 9195.22 | 9251.2099 | 9166.08 | 0 |
| 1737999000 | 9129.57 | -47.43 | -0.52 | 9152.2099 | 9152.2099 | 9037.66 | 0 |
| 1737739800 | 9177 | -30.61 | -0.33 | 9201.16 | 9203.42 | 9162.09 | 0 |
| 1737653400 | 9207.61 | 134.47 | 1.48 | 9152.49 | 9228.48 | 9138.31 | 0 |
| 1737567000 | 9073.14 | 0 | 0.00 | 9073.14 | 9073.14 | 9073.14 | 0 |
| 1737480600 | 9073.14 | 56.82 | 0.63 | 9002.98 | 9103.05 | 9002.98 | 0 |
| 1737394200 | 9016.32 | -100.36 | -1.10 | 8998.51 | 9036.34 | 8972.22 | 0 |
| 1737135000 | 9116.68 | 80.22 | 0.89 | 9045.83 | 9120.99 | 9045.83 | 0 |
| 1737048600 | 9036.4599 | 15.51 | 0.17 | 9039.87 | 9069.67 | 9005.69 | 0 |
| 1736962200 | 9020.95 | 172.47 | 1.95 | 8857.15 | 9024.08 | 8857.15 | 0 |
| 1736875800 | 8848.48 | -56.26 | -0.63 | 8903.5 | 8932.74 | 8831.33 | 0 |
| 1736789400 | 8904.74 | 15.45 | 0.17 | 8922.23 | 8930.62 | 8879.39 | 0 |
| 1736530200 | 8889.29 | -102.72 | -1.14 | 9022.35 | 9022.35 | 8873.77 | 0 |
| 1736443800 | 8992.01 | 61.46 | 0.69 | 8978.49 | 8995.07 | 8976.75 | 0 |
| 1736357400 | 8930.55 | -17.74 | -0.20 | 8985.51 | 8985.51 | 8928.06 | 0 |
| 1736271000 | 8948.29 | -58.8 | -0.65 | 8944.95 | 9006.89 | 8944.62 | 0 |
| 1736184600 | 9007.09 | 17.01 | 0.19 | 8943.97 | 9016 | 8943.97 | 0 |
| 1735925400 | 8990.08 | 17.43 | 0.19 | 8946.01 | 9013.34 | 8946.01 | 0 |
| 1735839000 | 8972.65 | 86.57 | 0.97 | 8931.74 | 9036.48 | 8931.74 | 0 |
| 1735666200 | 8886.08 | -23.42 | -0.26 | 8893.03 | 8925.7099 | 8884.76 | 0 |
| 1735579800 | 8909.5 | -5.83 | -0.07 | 8973.25 | 8973.25 | 8825.59 | 0 |
| 1735320600 | 8915.33 | -115.78 | -1.28 | 9014.49 | 9014.49 | 8907.55 | 0 |
| 1735061400 | 9031.11 | 133.43 | 1.50 | 8945.83 | 9036.02 | 8945.83 | 0 |
| 1734975000 | 8897.68 | -60.05 | -0.67 | 8903.81 | 8911.54 | 8869.64 | 0 |
| 1734715800 | 8957.73 | 88.61 | 1.00 | 8821.7099 | 8958.57 | 8794.84 | 0 |
| 1734629400 | 8869.12 | -123.96 | -1.38 | 8808.87 | 8911.34 | 8808.87 | 0 |
| 1734543000 | 8993.08 | 46.97 | 0.53 | 8961.26 | 9004.07 | 8939.91 | 0 |
| 1734456600 | 8946.11 | -33.43 | -0.37 | 8979.34 | 8979.34 | 8933.65 | 0 |
| 1734370200 | 8979.54 | 24.55 | 0.27 | 8976.99 | 9018.74 | 8973.2 | 0 |
| 1734111000 | 8954.99 | -14.83 | -0.17 | 8941.47 | 9007.64 | 8941.47 | 0 |
| 1734024600 | 8969.82 | -72.28 | -0.80 | 9032.24 | 9032.24 | 8952.29 | 0 |
| 1733938200 | 9042.1 | 51.97 | 0.58 | 8981.15 | 9044 | 8981.15 | 0 |
| 1733851800 | 8990.1299 | 5.49 | 0.06 | 9000.23 | 9010.16 | 8969.25 | 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
