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 | 0 | 0 | 10692.12 | 10763.4 | 10454.51 | 0 | 0 | IX |
| 4 | 261.37 | 2.50576420679 | 10430.75 | 11499.97 | 10311.95 | 0 | 0 | IX |
| 12 | -403.92 | -3.64021759114 | 11096.04 | 11499.97 | 10098.11 | 0 | 0 | IX |
| 26 | -522.72 | -4.66096707577 | 11214.84 | 12497.9 | 10098.11 | 0 | 0 | IX |
| 52 | -190.08 | -1.74670562938 | 10882.2 | 12830.54 | 10098.11 | 0 | 0 | IX |
| 156 | 2598.3 | 32.1022706213 | 8093.82 | 12830.54 | 7631.15 | 0 | 0 | IX |
| 260 | 10653.95 | 27911.8417605 | 38.17 | 12830.54 | 38.17 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 10692.12 | -71.28 | -0.66 | 10763.4 | 10763.4 | 10644.6 | 0 |
| 1735061400 | 10763.4 | 166.32 | 1.57 | 10597.08 | 10763.4 | 10597.08 | 0 |
| 1734975000 | 10597.08 | -23.76 | -0.22 | 10620.84 | 10668.36 | 10502.03 | 0 |
| 1734715800 | 10620.84 | -71.28 | -0.67 | 10692.12 | 10692.12 | 10454.51 | 0 |
| 1734629400 | 10692.12 | -95.04 | -0.88 | 10787.16 | 10810.92 | 10668.36 | 0 |
| 1734543000 | 10787.16 | 71.28 | 0.67 | 10715.88 | 10858.44 | 10692.12 | 0 |
| 1734456600 | 10715.88 | -118.8 | -1.10 | 10834.68 | 10882.2 | 10668.36 | 0 |
| 1734370200 | 10834.68 | -23.76 | -0.22 | 10858.44 | 11001 | 10834.68 | 0 |
| 1734111000 | 10858.44 | 118.8 | 1.11 | 10739.64 | 10858.44 | 10668.36 | 0 |
| 1734024600 | 10739.64 | 142.56 | 1.35 | 10597.08 | 10739.64 | 10597.08 | 0 |
| 1733938200 | 10597.08 | 0 | 0.00 | 10597.08 | 10668.36 | 10573.32 | 0 |
| 1733851800 | 10597.08 | -23.76 | -0.22 | 10620.84 | 10692.12 | 10502.03 | 0 |
| 1733765400 | 10620.84 | 23.76 | 0.22 | 10597.08 | 10668.36 | 10502.03 | 0 |
| 1733506200 | 10597.08 | -71.28 | -0.67 | 10668.36 | 10692.12 | 10549.56 | 0 |
| 1733419800 | 10668.36 | -23.76 | -0.22 | 10692.12 | 10715.88 | 10597.08 | 0 |
| 1733333400 | 10692.12 | 166.32 | 1.58 | 10525.8 | 10763.4 | 10454.51 | 0 |
| 1733247000 | 10525.8 | -23.76 | -0.23 | 10549.56 | 10620.84 | 10454.51 | 0 |
| 1733160600 | 10549.56 | -166.32 | -1.55 | 10715.88 | 10763.4 | 10502.03 | 0 |
| 1732901400 | 10715.88 | 285.13 | 2.73 | 10430.75 | 11499.97 | 10311.95 | 0 |
| 1732815000 | 10430.75 | 95.04 | 0.92 | 10335.71 | 10454.51 | 10335.71 | 0 |
| 1732728600 | 10335.71 | 95.04 | 0.93 | 10240.67 | 10406.99 | 10216.91 | 0 |
| 1732642200 | 10240.67 | -142.56 | -1.37 | 10383.23 | 10406.99 | 10240.67 | 0 |
| 1732555800 | 10383.23 | -47.52 | -0.46 | 10430.75 | 10454.51 | 10264.43 | 0 |
| 1732296600 | 10430.75 | 142.56 | 1.39 | 10288.19 | 10478.27 | 10264.43 | 0 |
| 1732210200 | 10288.19 | 23.76 | 0.23 | 10264.43 | 10335.71 | 10216.91 | 0 |
| 1732123800 | 10264.43 | -190.08 | -1.82 | 10454.51 | 10573.32 | 10264.43 | 0 |
| 1732037400 | 10454.51 | 142.56 | 1.38 | 10311.95 | 10549.56 | 10311.95 | 0 |
| 1731951000 | 10311.95 | -118.8 | -1.14 | 10430.75 | 10454.51 | 10288.19 | 0 |
| 1731691800 | 10430.75 | 23.76 | 0.23 | 10406.99 | 10454.51 | 10264.43 | 0 |
| 1731605400 | 10406.99 | 166.32 | 1.62 | 10240.67 | 10406.99 | 10216.91 | 0 |
| 1731519000 | 10240.67 | -71.28 | -0.69 | 10311.95 | 10335.71 | 10193.15 | 0 |
| 1731432600 | 10311.95 | -142.56 | -1.36 | 10454.51 | 10478.27 | 10311.95 | 0 |
| 1731346200 | 10454.51 | 237.6 | 2.33 | 10216.91 | 10525.8 | 10216.91 | 0 |
| 1731087000 | 10216.91 | -71.28 | -0.69 | 10288.19 | 10502.03 | 10193.15 | 0 |
| 1731000600 | 10288.19 | -47.52 | -0.46 | 10335.71 | 10359.47 | 10098.11 | 0 |
| 1730914200 | 10335.71 | 118.8 | 1.16 | 10216.91 | 10454.51 | 10216.91 | 0 |
| 1730827800 | 10216.91 | -95.04 | -0.92 | 10311.95 | 10383.23 | 10193.15 | 0 |
| 1730741400 | 10311.95 | -95.04 | -0.91 | 10406.99 | 10644.6 | 10311.95 | 0 |
| 1730482200 | 10406.99 | 142.56 | 1.39 | 10264.43 | 10478.27 | 10193.15 | 0 |
| 1730395800 | 10264.43 | -213.84 | -2.04 | 10478.27 | 10525.8 | 10216.91 | 0 |
| 1730309400 | 10478.27 | 118.8 | 1.15 | 10359.47 | 10620.84 | 10288.19 | 0 |
| 1730223000 | 10359.47 | -213.85 | -2.02 | 10573.32 | 10810.92 | 10311.95 | 0 |
| 1730136600 | 10573.32 | -71.28 | -0.67 | 10644.6 | 10692.12 | 10573.32 | 0 |
| 1729873800 | 10644.6 | -308.88 | -2.82 | 10953.48 | 10953.48 | 10644.6 | 0 |
| 1729787400 | 10953.48 | 498.97 | 4.77 | 10454.51 | 11072.28 | 10454.51 | 0 |
| 1729701000 | 10454.51 | -47.52 | -0.45 | 10502.03 | 10502.03 | 10383.23 | 0 |
| 1729614600 | 10502.03 | -118.81 | -1.12 | 10620.84 | 10644.6 | 10430.75 | 0 |
| 1729528200 | 10620.84 | -237.6 | -2.19 | 10858.44 | 10858.44 | 10620.84 | 0 |
| 1729269000 | 10858.44 | 118.8 | 1.11 | 10739.64 | 10858.44 | 10715.88 | 0 |
| 1729182600 | 10739.64 | 95.04 | 0.89 | 10644.6 | 10763.4 | 10549.56 | 0 |
| 1729096200 | 10644.6 | -47.52 | -0.44 | 10692.12 | 10810.92 | 10644.6 | 0 |
| 1729009800 | 10692.12 | -47.52 | -0.44 | 10739.64 | 10763.4 | 10644.6 | 0 |
| 1728923400 | 10739.64 | 47.52 | 0.44 | 10692.12 | 10739.64 | 10597.08 | 0 |
| 1728664200 | 10692.12 | -95.04 | -0.88 | 10787.16 | 10787.16 | 10692.12 | 0 |
| 1728577800 | 10787.16 | -95.04 | -0.87 | 10882.2 | 11096.04 | 10715.88 | 0 |
| 1728491400 | 10882.2 | 23.76 | 0.22 | 10858.44 | 10929.72 | 10787.16 | 0 |
| 1728405000 | 10858.44 | -142.56 | -1.30 | 11001 | 11001 | 10739.64 | 0 |
| 1728318600 | 11001 | -71.28 | -0.64 | 11072.28 | 11191.08 | 11001 | 0 |
| 1728059400 | 11072.28 | -23.76 | -0.21 | 11096.04 | 11167.32 | 10929.72 | 0 |
| 1727973000 | 11096.04 | 23.76 | 0.21 | 11072.28 | 11167.32 | 11048.52 | 0 |
| 1727886600 | 11072.28 | -23.76 | -0.21 | 11096.04 | 11333.64 | 11048.52 | 0 |
| 1727800200 | 11096.04 | -95.04 | -0.85 | 11191.08 | 11214.84 | 11048.52 | 0 |
| 1727713800 | 11191.08 | -23.76 | -0.21 | 11214.84 | 11262.36 | 11119.8 | 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
