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 | 63.45 | 1.05505578743 | 6013.9 | 6152.22 | 5990.45 | 0 | 0 | IX |
| 4 | 203.72 | 3.46838326554 | 5873.63 | 6152.22 | 5749.46 | 0 | 0 | IX |
| 12 | 521.27 | 9.38197434162 | 5556.08 | 6152.22 | 5412.97 | 0 | 0 | IX |
| 26 | 933.59 | 18.1499525639 | 5143.76 | 6152.22 | 4586.01 | 0 | 0 | IX |
| 52 | 1790.15 | 41.7556913603 | 4287.2 | 6152.22 | 3927.8 | 0 | 0 | IX |
| 156 | 2960.8 | 95.0024867241 | 3116.55 | 6152.22 | 2784.08 | 0 | 0 | IX |
| 260 | 3761.23 | 162.393572008 | 2316.12 | 6152.22 | 62.24 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 6077.35 | -10.21 | -0.17 | 6087.56 | 6145.01 | 6077.35 | 0 |
| 1752597000 | 6087.56 | -19.41 | -0.32 | 6106.97 | 6152.22 | 6071.88 | 0 |
| 1752510600 | 6106.97 | 76.07 | 1.26 | 6030.9 | 6113.18 | 6023.22 | 0 |
| 1752251400 | 6030.9 | -59.88 | -0.98 | 6090.78 | 6099.1899 | 5990.45 | 0 |
| 1752165000 | 6090.78 | 76.88 | 1.28 | 6013.9 | 6099.41 | 6013.9 | 0 |
| 1752078600 | 6013.9 | 46.51 | 0.78 | 5967.39 | 6029.05 | 5967.39 | 0 |
| 1751992200 | 5967.39 | 36.83 | 0.62 | 5930.56 | 5990.4 | 5926.41 | 0 |
| 1751905800 | 5930.56 | 49.31 | 0.84 | 5881.25 | 5948.11 | 5881.25 | 0 |
| 1751646600 | 5881.25 | -20.07 | -0.34 | 5901.32 | 5906.08 | 5859.12 | 0 |
| 1751560200 | 5901.32 | 75.68 | 1.30 | 5825.64 | 5907.18 | 5822.28 | 0 |
| 1751473800 | 5825.64 | -30.23 | -0.52 | 5855.87 | 5980.9799 | 5795.2 | 0 |
| 1751387400 | 5855.87 | -84.65 | -1.42 | 5940.52 | 5942.9799 | 5841.13 | 0 |
| 1751301000 | 5940.52 | -11.52 | -0.19 | 5952.04 | 5972.45 | 5893.4 | 0 |
| 1751041800 | 5952.04 | 87.53 | 1.49 | 5864.51 | 5961.2 | 5864.51 | 0 |
| 1750955400 | 5864.51 | -57.41 | -0.97 | 5921.92 | 5938.16 | 5864.51 | 0 |
| 1750869000 | 5921.92 | -7.86 | -0.13 | 5929.78 | 5958.76 | 5888.08 | 0 |
| 1750782600 | 5929.78 | 180.32 | 3.14 | 5749.46 | 5930.65 | 5749.46 | 0 |
| 1750696200 | 5749.46 | -67.97 | -1.17 | 5817.43 | 5829.42 | 5749.46 | 0 |
| 1750437000 | 5817.43 | 23.36 | 0.40 | 5794.07 | 5889.03 | 5794.07 | 0 |
| 1750350600 | 5794.07 | -79.56 | -1.35 | 5873.63 | 5873.86 | 5794.07 | 0 |
| 1750264200 | 5873.63 | 63.52 | 1.09 | 5810.11 | 5893.91 | 5810.11 | 0 |
| 1750177800 | 5810.11 | -84.4 | -1.43 | 5894.51 | 5894.99 | 5806.4399 | 0 |
| 1750091400 | 5894.51 | 83.02 | 1.43 | 5811.49 | 5904.05 | 5811.12 | 0 |
| 1749832200 | 5811.49 | -57.58 | -0.98 | 5869.07 | 5870.14 | 5749.63 | 0 |
| 1749745800 | 5869.07 | 18.22 | 0.31 | 5850.85 | 5880.92 | 5794.59 | 0 |
| 1749659400 | 5850.85 | 4.63 | 0.08 | 5846.22 | 5912.74 | 5839.39 | 0 |
| 1749573000 | 5846.22 | -106.38 | -1.79 | 5952.6 | 5963.01 | 5846.22 | 0 |
| 1749486600 | 5952.6 | 11.12 | 0.19 | 5941.4799 | 5955.17 | 5916.75 | 0 |
| 1749227400 | 5941.4799 | 68.8 | 1.17 | 5872.68 | 5953.84 | 5868.97 | 0 |
| 1749141000 | 5872.68 | -1.98 | -0.03 | 5874.66 | 5896.86 | 5843.84 | 0 |
| 1749054600 | 5874.66 | -27.43 | -0.46 | 5902.09 | 5931.62 | 5864.7299 | 0 |
| 1748968200 | 5902.09 | 5.6 | 0.09 | 5896.49 | 5905.32 | 5800.72 | 0 |
| 1748881800 | 5896.49 | 11.49 | 0.20 | 5885 | 5910.71 | 5846.59 | 0 |
| 1748622600 | 5885 | 11.99 | 0.20 | 5908.6 | 5915.46 | 5852.14 | 0 |
| 1748536200 | 5873.01 | 44.66 | 0.77 | 5828.35 | 5917.33 | 5828.35 | 0 |
| 1748449800 | 5828.35 | -53.19 | -0.90 | 5881.54 | 5901.6899 | 5828.35 | 0 |
| 1748363400 | 5881.54 | 20.42 | 0.35 | 5861.12 | 5923.89 | 5861.12 | 0 |
| 1748017800 | 5861.12 | -61.29 | -1.03 | 5922.41 | 5952.38 | 5704.35 | 0 |
| 1747931400 | 5922.41 | -0.35 | -0.01 | 5922.76 | 5929.9799 | 5867.95 | 0 |
| 1747845000 | 5922.76 | -20.13 | -0.34 | 5942.89 | 5958.82 | 5904.26 | 0 |
| 1747758600 | 5942.89 | 75.9 | 1.29 | 5866.99 | 5947.14 | 5866.92 | 0 |
| 1747672200 | 5866.99 | 11.16 | 0.19 | 5855.83 | 5875.35 | 5799.87 | 0 |
| 1747413000 | 5855.83 | 36 | 0.62 | 5819.83 | 5855.83 | 5804.61 | 0 |
| 1747326600 | 5819.83 | 36.2 | 0.63 | 5783.63 | 5838.18 | 5771.96 | 0 |
| 1747240200 | 5783.63 | 10.6 | 0.18 | 5773.03 | 5790.38 | 5696.58 | 0 |
| 1747153800 | 5773.03 | -3.05 | -0.05 | 5776.08 | 5803.27 | 5705.56 | 0 |
| 1747067400 | 5776.08 | 157.26 | 2.80 | 5618.82 | 5809.68 | 5618.79 | 0 |
| 1746808200 | 5618.82 | 36.69 | 0.66 | 5582.13 | 5634.03 | 5582.13 | 0 |
| 1746721800 | 5582.13 | 46.73 | 0.84 | 5535.4 | 5588.84 | 5526.46 | 0 |
| 1746635400 | 5535.4 | -14.83 | -0.27 | 5550.2299 | 5573.49 | 5504.91 | 0 |
| 1746549000 | 5550.2299 | -11.55 | -0.21 | 5561.78 | 5592.86 | 5467.9 | 0 |
| 1746225900 | 5561.78 | 0 | 0.00 | 5479.32 | 5593.47 | 5464.4 | 0 |
| 1746203400 | 5561.78 | 82.46 | 1.50 | 5479.32 | 5593.47 | 5464.4 | 0 |
| 1746117000 | 5479.32 | -43.23 | -0.78 | 5522.55 | 5551.68 | 5474.41 | 0 |
| 1746030600 | 5522.55 | -94.58 | -1.68 | 5617.13 | 5624.67 | 5412.97 | 0 |
| 1745944200 | 5617.13 | 104.37 | 1.89 | 5512.76 | 5641.47 | 5512.72 | 0 |
| 1745857800 | 5512.76 | 1.84 | 0.03 | 5510.92 | 5547.22 | 5496.74 | 0 |
| 1745598600 | 5510.92 | 46.05 | 0.84 | 5464.87 | 5513.32 | 5461.33 | 0 |
| 1745512200 | 5464.87 | -91.21 | -1.64 | 5556.08 | 5556.08 | 5436.41 | 0 |
| 1745425800 | 5556.08 | 259.08 | 4.89 | 5297 | 5568.43 | 5297 | 0 |
| 1745339400 | 5297 | 60.22 | 1.15 | 5236.78 | 5298.27 | 5216.31 | 0 |
| 1744907400 | 5236.78 | -5.6 | -0.11 | 5242.38 | 5255.34 | 5193.88 | 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
