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 | 91.53 | 1.30133801946 | 7033.53 | 7146.09 | 7002.96 | 0 | 0 | IX |
| 4 | -51.83 | -0.722179105434 | 7176.89 | 7181.3 | 6911.38 | 0 | 0 | IX |
| 12 | 60.73 | 0.859671051607 | 7064.33 | 7211.43 | 6844.06 | 0 | 0 | IX |
| 26 | 209.42 | 3.02820852445 | 6915.64 | 7211.43 | 6797.16 | 0 | 0 | IX |
| 52 | 583.21 | 8.91506225303 | 6541.85 | 7220.17 | 6288.57 | 0 | 0 | IX |
| 156 | 874.06 | 13.9827227644 | 6251 | 7220.17 | 5664.28 | 0 | 0 | IX |
| 260 | 611.79 | 9.39297772087 | 6513.27 | 7220.17 | 4246.14 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 7135.7 | 65.8 | 0.93 | 7069.9 | 7144.56 | 7051.63 | 0 |
| 1735666200 | 7069.9 | 44.94 | 0.64 | 7024.96 | 7075.01 | 7006.37 | 0 |
| 1735579800 | 7024.96 | -22.6 | -0.32 | 7047.56 | 7047.56 | 7002.96 | 0 |
| 1735320600 | 7047.56 | 14.03 | 0.20 | 7033.53 | 7047.56 | 7011.4 | 0 |
| 1735061400 | 7033.53 | 34.19 | 0.49 | 6999.34 | 7045.02 | 6999.34 | 0 |
| 1734975000 | 6999.34 | 20.53 | 0.29 | 6978.81 | 7003.78 | 6950.07 | 0 |
| 1734715800 | 6978.81 | -20.63 | -0.29 | 6999.44 | 6999.44 | 6911.38 | 0 |
| 1734629400 | 6999.44 | -72.56 | -1.03 | 7072 | 7072 | 6972.5 | 0 |
| 1734543000 | 7072 | -2.96 | -0.04 | 7074.96 | 7103.2 | 7066.1 | 0 |
| 1734456600 | 7074.96 | -50.13 | -0.70 | 7125.09 | 7125.09 | 7067.23 | 0 |
| 1734370200 | 7125.09 | -26.15 | -0.37 | 7151.24 | 7157.29 | 7118.16 | 0 |
| 1734111000 | 7151.24 | -5.18 | -0.07 | 7156.42 | 7174.26 | 7135.42 | 0 |
| 1734024600 | 7156.42 | 15.33 | 0.21 | 7141.09 | 7170.75 | 7141.09 | 0 |
| 1733938200 | 7141.09 | 19.79 | 0.28 | 7121.3 | 7158.87 | 7096.11 | 0 |
| 1733851800 | 7121.3 | -43.95 | -0.61 | 7165.25 | 7165.25 | 7116.86 | 0 |
| 1733765400 | 7165.25 | 30.5 | 0.43 | 7134.75 | 7181.3 | 7134.75 | 0 |
| 1733506200 | 7134.75 | -42.14 | -0.59 | 7176.89 | 7181.23 | 7131.17 | 0 |
| 1733419800 | 7176.89 | 22.53 | 0.31 | 7154.36 | 7176.89 | 7146.62 | 0 |
| 1733333400 | 7154.36 | -23.06 | -0.32 | 7177.42 | 7177.42 | 7140.68 | 0 |
| 1733247000 | 7177.42 | 30.54 | 0.43 | 7146.88 | 7211.43 | 7146.88 | 0 |
| 1733160600 | 7146.88 | 24.57 | 0.34 | 7122.31 | 7164.05 | 7114.13 | 0 |
| 1732901400 | 7122.31 | 7.18 | 0.10 | 7115.13 | 7124.53 | 7093.19 | 0 |
| 1732815000 | 7115.13 | 7.23 | 0.10 | 7107.9 | 7135.8 | 7107.73 | 0 |
| 1732728600 | 7107.9 | 17.81 | 0.25 | 7090.09 | 7109.26 | 7070.17 | 0 |
| 1732642200 | 7090.09 | -28.9 | -0.41 | 7118.99 | 7118.99 | 7076.69 | 0 |
| 1732555800 | 7118.99 | 34.6 | 0.49 | 7084.39 | 7132.66 | 7084.39 | 0 |
| 1732296600 | 7084.39 | 95.74 | 1.37 | 6988.65 | 7092.11 | 6988.65 | 0 |
| 1732210200 | 6988.65 | 49.12 | 0.71 | 6939.53 | 6991.7 | 6923.3 | 0 |
| 1732123800 | 6939.53 | -3.71 | -0.05 | 6943.24 | 6972.15 | 6929.81 | 0 |
| 1732037400 | 6943.24 | -8.4 | -0.12 | 6951.64 | 6977.7 | 6903.92 | 0 |
| 1731951000 | 6951.64 | 43.15 | 0.62 | 6908.49 | 6951.64 | 6902.19 | 0 |
| 1731691800 | 6908.49 | -8.18 | -0.12 | 6916.67 | 6935.45 | 6880.62 | 0 |
| 1731605400 | 6916.67 | 43.69 | 0.64 | 6872.98 | 6922.53 | 6864.52 | 0 |
| 1731519000 | 6872.98 | 6.9 | 0.10 | 6866.08 | 6892.42 | 6844.06 | 0 |
| 1731432600 | 6866.08 | -93.41 | -1.34 | 6959.49 | 6959.49 | 6858.84 | 0 |
| 1731346200 | 6959.49 | 50.28 | 0.73 | 6909.21 | 6977.1 | 6909.21 | 0 |
| 1731087000 | 6909.21 | -54.88 | -0.79 | 6964.09 | 6978.1 | 6900.02 | 0 |
| 1731000600 | 6964.09 | -30.96 | -0.44 | 6995.05 | 7015.48 | 6964.09 | 0 |
| 1730914200 | 6995.05 | -21.53 | -0.31 | 7016.58 | 7105.58 | 6977.86 | 0 |
| 1730827800 | 7016.58 | -22.11 | -0.31 | 7038.69 | 7062.03 | 7002.38 | 0 |
| 1730741400 | 7038.69 | 11.69 | 0.17 | 7027 | 7084.5 | 7027 | 0 |
| 1730482200 | 7027 | 59.1 | 0.85 | 6967.9 | 7049.96 | 6967.9 | 0 |
| 1730395800 | 6967.9 | -36.62 | -0.52 | 7004.52 | 7004.52 | 6932.3 | 0 |
| 1730309400 | 7004.52 | -66.76 | -0.94 | 7071.28 | 7071.28 | 7001.26 | 0 |
| 1730223000 | 7071.28 | -35.65 | -0.50 | 7106.93 | 7157.37 | 7069.98 | 0 |
| 1730136600 | 7106.93 | 32.29 | 0.46 | 7074.64 | 7115.83 | 7044.5 | 0 |
| 1729873800 | 7074.64 | -24.91 | -0.35 | 7099.55 | 7106.67 | 7073.32 | 0 |
| 1729787400 | 7099.55 | 25.3 | 0.36 | 7074.25 | 7155.78 | 7074.25 | 0 |
| 1729701000 | 7074.25 | -41.84 | -0.59 | 7116.09 | 7132.36 | 7067.06 | 0 |
| 1729614600 | 7116.09 | -16.05 | -0.23 | 7132.14 | 7132.14 | 7069.03 | 0 |
| 1729528200 | 7132.14 | -40.2 | -0.56 | 7172.34 | 7192.55 | 7132.14 | 0 |
| 1729269000 | 7172.34 | -17.09 | -0.24 | 7189.43 | 7189.43 | 7133.81 | 0 |
| 1729182600 | 7189.43 | 54.5 | 0.76 | 7134.93 | 7195.12 | 7130.27 | 0 |
| 1729096200 | 7134.93 | 50.88 | 0.72 | 7084.05 | 7150.13 | 7084.05 | 0 |
| 1729009800 | 7084.05 | -28.13 | -0.40 | 7112.18 | 7118.84 | 7077.33 | 0 |
| 1728923400 | 7112.18 | 37.42 | 0.53 | 7074.76 | 7112.18 | 7066.1 | 0 |
| 1728664200 | 7074.76 | 10.43 | 0.15 | 7064.33 | 7084.65 | 7043.81 | 0 |
| 1728577800 | 7064.33 | 6.78 | 0.10 | 7057.55 | 7089.8 | 7050.12 | 0 |
| 1728491400 | 7057.55 | 43.34 | 0.62 | 7014.21 | 7057.55 | 7014.08 | 0 |
| 1728405000 | 7014.21 | -98.05 | -1.38 | 7112.26 | 7112.26 | 7007.81 | 0 |
| 1728318600 | 7112.26 | 24.35 | 0.34 | 7087.91 | 7127.51 | 7075.66 | 0 |
| 1728059400 | 7087.91 | -7.21 | -0.10 | 7095.12 | 7104.19 | 7048.15 | 0 |
| 1727973000 | 7095.12 | -10.23 | -0.14 | 7105.35 | 7142.78 | 7077.74 | 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
