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 | 65.46 | 1.1191101826 | 5849.29 | 5943.68 | 5733.46 | 0 | 0 | IX |
| 4 | 481.23 | 8.85668958612 | 5433.52 | 5943.68 | 5433.52 | 0 | 0 | IX |
| 12 | 571.76 | 10.7011242769 | 5342.99 | 5943.68 | 5212.01 | 0 | 0 | IX |
| 26 | 741.9 | 14.3421904753 | 5172.85 | 5943.68 | 4987.87 | 0 | 0 | IX |
| 52 | 735.37 | 14.1980314246 | 5179.38 | 5943.68 | 4987.87 | 0 | 0 | IX |
| 156 | 1158.16 | 24.3485354004 | 4756.59 | 5943.68 | 3583.39 | 0 | 0 | IX |
| 260 | 1839.27 | 45.1301441793 | 4075.48 | 5943.68 | 2548.47 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 5914.75 | 13.55 | 0.23 | 5901.2 | 5943.68 | 5897.62 | 0 |
| 1738258200 | 5901.2 | 49.11 | 0.84 | 5852.09 | 5904.38 | 5852.08 | 0 |
| 1738171800 | 5852.09 | 49.74 | 0.86 | 5802.35 | 5868.65 | 5785.46 | 0 |
| 1738085400 | 5802.35 | -0.15 | -0.00 | 5802.5 | 5831.22 | 5789.14 | 0 |
| 1737999000 | 5802.5 | -46.79 | -0.80 | 5849.29 | 5857.08 | 5733.46 | 0 |
| 1737739800 | 5849.29 | 0.25 | 0.00 | 5849.04 | 5896.06 | 5839.77 | 0 |
| 1737653400 | 5849.04 | 7.82 | 0.13 | 5841.22 | 5852.32 | 5812.7 | 0 |
| 1737567000 | 5841.22 | 46.7 | 0.81 | 5794.52 | 5867.56 | 5792.76 | 0 |
| 1737480600 | 5794.52 | 2.03 | 0.04 | 5792.49 | 5802.95 | 5778.5 | 0 |
| 1737394200 | 5792.49 | 15.84 | 0.27 | 5776.65 | 5810.77 | 5764.4399 | 0 |
| 1737135000 | 5776.65 | 44.67 | 0.78 | 5731.9799 | 5791.42 | 5731.9799 | 0 |
| 1737048600 | 5731.9799 | 99.28 | 1.76 | 5632.7 | 5731.9799 | 5632.64 | 0 |
| 1736962200 | 5632.7 | 52.38 | 0.94 | 5580.32 | 5654.83 | 5570.43 | 0 |
| 1736875800 | 5580.32 | 27.31 | 0.49 | 5553.01 | 5621.58 | 5553.01 | 0 |
| 1736789400 | 5553.01 | -23.19 | -0.42 | 5520.9799 | 5559.8 | 5509.13 | 0 |
| 1736530200 | 5576.2 | -37.87 | -0.67 | 5614.07 | 5635.58 | 5568.1 | 0 |
| 1736443800 | 5614.07 | 24.81 | 0.44 | 5589.26 | 5617.49 | 5557.08 | 0 |
| 1736357400 | 5589.26 | -17.27 | -0.31 | 5606.53 | 5634.26 | 5554.82 | 0 |
| 1736271000 | 5606.53 | 27.38 | 0.49 | 5579.15 | 5626.7 | 5557.72 | 0 |
| 1736184600 | 5579.15 | 145.63 | 2.68 | 5433.52 | 5579.15 | 5433.52 | 0 |
| 1735925400 | 5433.52 | -50.24 | -0.92 | 5483.76 | 5484.08 | 5421.16 | 0 |
| 1735839000 | 5483.76 | 27.13 | 0.50 | 5456.63 | 5483.76 | 5403.7 | 0 |
| 1735666200 | 5456.63 | 30.52 | 0.56 | 5426.11 | 5457.01 | 5416.18 | 0 |
| 1735579800 | 5426.11 | -34.48 | -0.63 | 5460.59 | 5464.38 | 5418.68 | 0 |
| 1735320600 | 5460.59 | 43.98 | 0.81 | 5416.61 | 5460.59 | 5404.58 | 0 |
| 1735061400 | 5416.61 | 7.49 | 0.14 | 5409.12 | 5427.54 | 5409.12 | 0 |
| 1734975000 | 5409.12 | -7.01 | -0.13 | 5416.13 | 5420.01 | 5385.36 | 0 |
| 1734715800 | 5416.13 | -19.18 | -0.35 | 5435.31 | 5435.31 | 5351.51 | 0 |
| 1734629400 | 5435.31 | -89.12 | -1.61 | 5524.43 | 5524.43 | 5423.7 | 0 |
| 1734543000 | 5524.43 | 20.28 | 0.37 | 5504.15 | 5540.02 | 5503.07 | 0 |
| 1734456600 | 5504.15 | 0.35 | 0.01 | 5503.8 | 5528.9799 | 5478.75 | 0 |
| 1734370200 | 5503.8 | -25.22 | -0.46 | 5529.02 | 5529.35 | 5497.7 | 0 |
| 1734111000 | 5529.02 | 2.65 | 0.05 | 5526.37 | 5560.52 | 5513.4399 | 0 |
| 1734024600 | 5526.37 | 8.26 | 0.15 | 5518.11 | 5535.63 | 5509.62 | 0 |
| 1733938200 | 5518.11 | 18.18 | 0.33 | 5499.93 | 5523.22 | 5493.5 | 0 |
| 1733851800 | 5499.93 | -38.72 | -0.70 | 5538.65 | 5538.65 | 5498.4399 | 0 |
| 1733765400 | 5538.65 | 4.63 | 0.08 | 5534.02 | 5563.75 | 5523.67 | 0 |
| 1733506200 | 5534.02 | 28.02 | 0.51 | 5506 | 5544.1899 | 5497.1899 | 0 |
| 1733419800 | 5506 | 23.93 | 0.44 | 5482.07 | 5510.59 | 5470.83 | 0 |
| 1733333400 | 5482.07 | 46.53 | 0.86 | 5435.54 | 5494.1899 | 5435.06 | 0 |
| 1733247000 | 5435.54 | 35.21 | 0.65 | 5400.33 | 5462.06 | 5400.33 | 0 |
| 1733160600 | 5400.33 | 51.63 | 0.97 | 5348.7 | 5400.33 | 5302.35 | 0 |
| 1732901400 | 5348.7 | 53.23 | 1.01 | 5295.47 | 5356.05 | 5276.12 | 0 |
| 1732815000 | 5295.47 | 30.3 | 0.58 | 5265.17 | 5320.67 | 5265.12 | 0 |
| 1732728600 | 5265.17 | -27.34 | -0.52 | 5292.51 | 5293.17 | 5233.9799 | 0 |
| 1732642200 | 5292.51 | -43.02 | -0.81 | 5335.53 | 5335.53 | 5277.14 | 0 |
| 1732555800 | 5335.53 | 5.97 | 0.11 | 5329.56 | 5376.52 | 5327.58 | 0 |
| 1732296600 | 5329.56 | 37.98 | 0.72 | 5291.58 | 5339.79 | 5256.38 | 0 |
| 1732210200 | 5291.58 | 32.27 | 0.61 | 5259.31 | 5293.67 | 5215.65 | 0 |
| 1732123800 | 5259.31 | -24.5 | -0.46 | 5283.81 | 5322.16 | 5244.99 | 0 |
| 1732037400 | 5283.81 | -41.29 | -0.78 | 5325.1 | 5337.8 | 5212.01 | 0 |
| 1731951000 | 5325.1 | -11.37 | -0.21 | 5336.47 | 5338.15 | 5287.12 | 0 |
| 1731691800 | 5336.47 | -50.79 | -0.94 | 5387.26 | 5387.26 | 5326.9799 | 0 |
| 1731605400 | 5387.26 | 109.91 | 2.08 | 5277.35 | 5389.68 | 5277.35 | 0 |
| 1731519000 | 5277.35 | -4.4 | -0.08 | 5281.75 | 5299.68 | 5232.92 | 0 |
| 1731432600 | 5281.75 | -120.42 | -2.23 | 5402.17 | 5402.17 | 5278.17 | 0 |
| 1731346200 | 5402.17 | 59.18 | 1.11 | 5342.99 | 5425.27 | 5342.99 | 0 |
| 1731087000 | 5342.99 | -46.15 | -0.86 | 5389.14 | 5405.39 | 5325.29 | 0 |
| 1731000600 | 5389.14 | 59.15 | 1.11 | 5329.99 | 5408.84 | 5328.21 | 0 |
| 1730914200 | 5329.99 | -75 | -1.39 | 5404.99 | 5497.49 | 5315.15 | 0 |
| 1730827800 | 5404.99 | 19.54 | 0.36 | 5385.45 | 5410.32 | 5369.9399 | 0 |
| 1730741400 | 5385.45 | -28.99 | -0.54 | 5414.4399 | 5432.87 | 5385.45 | 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
