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 | 106.18 | 1.78527592921 | 5947.54 | 6080.76 | 5947.54 | 0 | 0 | IX |
| 4 | 157.06 | 2.6635417338 | 5896.66 | 6080.76 | 5820.69 | 0 | 0 | IX |
| 12 | 366.24 | 6.43940725945 | 5687.48 | 6080.76 | 5655.93 | 0 | 0 | IX |
| 26 | 395.25 | 6.98510374713 | 5658.47 | 6080.76 | 5100.93 | 0 | 0 | IX |
| 52 | 632.24 | 11.6617602573 | 5421.48 | 6080.76 | 5100.93 | 0 | 0 | IX |
| 156 | 1263.62 | 26.3798250558 | 4790.1 | 6080.76 | 4510.25 | 0 | 0 | IX |
| 260 | 1928.17 | 46.7372835137 | 4125.55 | 6080.76 | 3604.85 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 6018.6899 | -3.31 | -0.05 | 6022 | 6053.61 | 6018.6899 | 0 |
| 1752597000 | 6022 | -41 | -0.68 | 6063 | 6080.76 | 6021.96 | 0 |
| 1752510600 | 6063 | 64.5 | 1.08 | 5998.5 | 6064.16 | 5991.52 | 0 |
| 1752251400 | 5998.5 | -21.52 | -0.36 | 6020.02 | 6033.58 | 5983.76 | 0 |
| 1752165000 | 6020.02 | 72.48 | 1.22 | 5947.54 | 6020.65 | 5947.54 | 0 |
| 1752078600 | 5947.54 | 20.63 | 0.35 | 5926.91 | 5958.4 | 5926.91 | 0 |
| 1751992200 | 5926.91 | 14.29 | 0.24 | 5912.62 | 5931.89 | 5906.38 | 0 |
| 1751905800 | 5912.62 | 16.49 | 0.28 | 5896.13 | 5928.52 | 5894.65 | 0 |
| 1751646600 | 5896.13 | 7.58 | 0.13 | 5888.55 | 5899.72 | 5867.92 | 0 |
| 1751560200 | 5888.55 | 37.6 | 0.64 | 5850.95 | 5893.13 | 5850.95 | 0 |
| 1751473800 | 5850.95 | -24.51 | -0.42 | 5875.46 | 5909.41 | 5821.78 | 0 |
| 1751387400 | 5875.46 | -6.39 | -0.11 | 5881.85 | 5903.02 | 5847.86 | 0 |
| 1751301000 | 5881.85 | -8.16 | -0.14 | 5890.01 | 5911.7 | 5881.2 | 0 |
| 1751041800 | 5890.01 | 52.39 | 0.90 | 5837.62 | 5890.01 | 5837.62 | 0 |
| 1750955400 | 5837.62 | -17.15 | -0.29 | 5854.77 | 5856.56 | 5835.84 | 0 |
| 1750869000 | 5854.77 | -19.79 | -0.34 | 5874.56 | 5896.21 | 5849.85 | 0 |
| 1750782600 | 5874.56 | 26 | 0.44 | 5848.56 | 5922.64 | 5848.56 | 0 |
| 1750696200 | 5848.56 | -7.03 | -0.12 | 5855.59 | 5862.31 | 5820.6899 | 0 |
| 1750437000 | 5855.59 | -13.69 | -0.23 | 5869.28 | 5899.01 | 5854.07 | 0 |
| 1750350600 | 5869.28 | -27.38 | -0.46 | 5896.66 | 5899.5 | 5867.41 | 0 |
| 1750264200 | 5896.66 | -2.27 | -0.04 | 5898.93 | 5916.96 | 5890.2299 | 0 |
| 1750177800 | 5898.93 | -20.94 | -0.35 | 5919.87 | 5920.13 | 5879.8 | 0 |
| 1750091400 | 5919.87 | 17.72 | 0.30 | 5902.15 | 5937.88 | 5902.15 | 0 |
| 1749832200 | 5902.15 | -19.05 | -0.32 | 5921.2 | 5932.93 | 5887.81 | 0 |
| 1749745800 | 5921.2 | 17.07 | 0.29 | 5904.13 | 5928.15 | 5888.17 | 0 |
| 1749659400 | 5904.13 | 1.63 | 0.03 | 5902.5 | 5924.22 | 5894.27 | 0 |
| 1749573000 | 5902.5 | 19.95 | 0.34 | 5882.55 | 5927.22 | 5882.55 | 0 |
| 1749486600 | 5882.55 | -6.71 | -0.11 | 5889.26 | 5895 | 5867.31 | 0 |
| 1749227400 | 5889.26 | 17.36 | 0.30 | 5871.9 | 5895.8 | 5862.11 | 0 |
| 1749141000 | 5871.9 | -12.92 | -0.22 | 5884.82 | 5902.49 | 5856.88 | 0 |
| 1749054600 | 5884.82 | 0.48 | 0.01 | 5884.34 | 5903.45 | 5872.97 | 0 |
| 1748968200 | 5884.34 | 25.97 | 0.44 | 5858.37 | 5884.34 | 5843.04 | 0 |
| 1748881800 | 5858.37 | -9.96 | -0.17 | 5868.33 | 5879.51 | 5831.67 | 0 |
| 1748622600 | 5868.33 | 29.8 | 0.51 | 5876.03 | 5878.52 | 5839.85 | 0 |
| 1748536200 | 5838.53 | -16.48 | -0.28 | 5855.01 | 5893.04 | 5836.79 | 0 |
| 1748449800 | 5855.01 | -42 | -0.71 | 5897.01 | 5914.76 | 5855.01 | 0 |
| 1748363400 | 5897.01 | 37.26 | 0.64 | 5859.75 | 5934.45 | 5859.75 | 0 |
| 1748017800 | 5859.75 | -28.46 | -0.48 | 5888.21 | 5914.21 | 5786.14 | 0 |
| 1747931400 | 5888.21 | -35.77 | -0.60 | 5923.9799 | 5923.9799 | 5853.64 | 0 |
| 1747845000 | 5923.9799 | 0.78 | 0.01 | 5923.2 | 5936.1 | 5910.45 | 0 |
| 1747758600 | 5923.2 | 44.79 | 0.76 | 5878.41 | 5925.47 | 5877.43 | 0 |
| 1747672200 | 5878.41 | 1.08 | 0.02 | 5877.33 | 5878.41 | 5821.21 | 0 |
| 1747413000 | 5877.33 | 32.86 | 0.56 | 5844.47 | 5889.45 | 5842.01 | 0 |
| 1747326600 | 5844.47 | 42.45 | 0.73 | 5802.02 | 5847.35 | 5769.89 | 0 |
| 1747240200 | 5802.02 | -9.77 | -0.17 | 5811.79 | 5822.67 | 5781.9799 | 0 |
| 1747153800 | 5811.79 | 3.72 | 0.06 | 5808.07 | 5819.01 | 5788.52 | 0 |
| 1747067400 | 5808.07 | 33.87 | 0.59 | 5774.2 | 5841.02 | 5766.8 | 0 |
| 1746808200 | 5774.2 | 21.54 | 0.37 | 5752.66 | 5785.84 | 5752.66 | 0 |
| 1746721800 | 5752.66 | -17.76 | -0.31 | 5770.42 | 5800.43 | 5739.81 | 0 |
| 1746635400 | 5770.42 | -21.16 | -0.37 | 5791.58 | 5794.96 | 5751.1 | 0 |
| 1746549000 | 5791.58 | -4.96 | -0.09 | 5796.54 | 5827.08 | 5772.13 | 0 |
| 1746203400 | 5796.54 | 77.54 | 1.36 | 5719 | 5812.28 | 5719 | 0 |
| 1746117000 | 5719 | -12.99 | -0.23 | 5731.99 | 5741.96 | 5699.4 | 0 |
| 1746030600 | 5731.99 | 17.53 | 0.31 | 5714.46 | 5731.99 | 5683.18 | 0 |
| 1745944200 | 5714.46 | 25.08 | 0.44 | 5689.38 | 5718.83 | 5663.86 | 0 |
| 1745857800 | 5689.38 | -2.51 | -0.04 | 5691.89 | 5716.4799 | 5689.38 | 0 |
| 1745598600 | 5691.89 | 3.94 | 0.07 | 5687.95 | 5711.79 | 5678.4799 | 0 |
| 1745512200 | 5687.95 | 0.47 | 0.01 | 5687.4799 | 5693.11 | 5655.93 | 0 |
| 1745425800 | 5687.4799 | 51.8 | 0.92 | 5635.68 | 5740.11 | 5635.68 | 0 |
| 1745339400 | 5635.68 | 37.7 | 0.67 | 5597.9799 | 5641.97 | 5589.37 | 0 |
| 1744907400 | 5597.9799 | 2.51 | 0.04 | 5595.47 | 5611.38 | 5537.81 | 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
