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 | -265.24 | -2.15061958828 | 12333.19 | 12366.17 | 11913.78 | 0 | 0 | IX |
| 4 | 60.12 | 0.500673310665 | 12007.83 | 12382.15 | 11913.78 | 0 | 0 | IX |
| 12 | 176.5 | 1.4842596992 | 11891.45 | 12382.15 | 11749.73 | 0 | 0 | IX |
| 26 | 2.06 | 0.0170729220969 | 12065.89 | 12470.76 | 11339.63 | 0 | 0 | IX |
| 52 | 780.71 | 6.91674846995 | 11287.24 | 12470.76 | 11098.54 | 0 | 0 | IX |
| 156 | -1920.48 | -13.7290603735 | 13988.43 | 14350.78 | 10080.16 | 0 | 0 | IX |
| 260 | 1185.63 | 10.8950113579 | 10882.32 | 14543.58 | 130.6 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 12067.95 | 58.07 | 0.48 | 12009.88 | 12067.95 | 11913.78 | 0 |
| 1734629400 | 12009.88 | -168.6 | -1.38 | 12178.48 | 12178.48 | 11967.29 | 0 |
| 1734543000 | 12178.48 | 35.62 | 0.29 | 12142.86 | 12210.59 | 12142.35 | 0 |
| 1734456600 | 12142.86 | -117.66 | -0.96 | 12260.52 | 12260.61 | 12142.86 | 0 |
| 1734370200 | 12260.52 | -64.09 | -0.52 | 12324.61 | 12335.27 | 12260.52 | 0 |
| 1734111000 | 12324.61 | -8.58 | -0.07 | 12333.19 | 12366.17 | 12311.29 | 0 |
| 1734024600 | 12333.19 | 72.16 | 0.59 | 12261.03 | 12350.72 | 12261.03 | 0 |
| 1733938200 | 12261.03 | -53.55 | -0.43 | 12314.58 | 12314.58 | 12261.03 | 0 |
| 1733851800 | 12314.58 | -34.78 | -0.28 | 12349.36 | 12349.36 | 12293.83 | 0 |
| 1733765400 | 12349.36 | 3.05 | 0.02 | 12346.31 | 12382.15 | 12338.72 | 0 |
| 1733506200 | 12346.31 | 13.31 | 0.11 | 12333 | 12348.08 | 12307.45 | 0 |
| 1733419800 | 12333 | -7 | -0.06 | 12340 | 12340.79 | 12301.86 | 0 |
| 1733333400 | 12340 | 59.39 | 0.48 | 12280.61 | 12340 | 12274.01 | 0 |
| 1733247000 | 12280.61 | 62.41 | 0.51 | 12218.2 | 12284.69 | 12218.2 | 0 |
| 1733160600 | 12218.2 | 54.03 | 0.44 | 12164.17 | 12230.7 | 12163.23 | 0 |
| 1732901400 | 12164.17 | 15.21 | 0.13 | 12148.96 | 12173.78 | 12126.68 | 0 |
| 1732815000 | 12148.96 | 36.78 | 0.30 | 12112.18 | 12148.96 | 12109.04 | 0 |
| 1732728600 | 12112.18 | -22.05 | -0.18 | 12134.23 | 12146.2 | 12106.8 | 0 |
| 1732642200 | 12134.23 | -25.16 | -0.21 | 12159.39 | 12159.39 | 12097.58 | 0 |
| 1732555800 | 12159.39 | 88.89 | 0.74 | 12070.5 | 12164.67 | 12069.69 | 0 |
| 1732296600 | 12070.5 | 62.67 | 0.52 | 12007.83 | 12104.97 | 11987.24 | 0 |
| 1732210200 | 12007.83 | 93.56 | 0.79 | 11914.27 | 12007.83 | 11905.1 | 0 |
| 1732123800 | 11914.27 | -48.63 | -0.41 | 11962.9 | 11990.34 | 11895.34 | 0 |
| 1732037400 | 11962.9 | 14.64 | 0.12 | 11948.26 | 11980.25 | 11922.03 | 0 |
| 1731951000 | 11948.26 | -60.48 | -0.50 | 12008.74 | 12018.04 | 11903.1 | 0 |
| 1731691800 | 12008.74 | -86.89 | -0.72 | 12095.63 | 12095.63 | 12008.74 | 0 |
| 1731605400 | 12095.63 | 15.4 | 0.13 | 12080.23 | 12108.98 | 12050.81 | 0 |
| 1731519000 | 12080.23 | 1.83 | 0.02 | 12078.4 | 12100.58 | 12058.23 | 0 |
| 1731432600 | 12078.4 | -83 | -0.68 | 12161.4 | 12162.22 | 12070.91 | 0 |
| 1731346200 | 12161.4 | 124.33 | 1.03 | 12037.07 | 12165.91 | 12037.07 | 0 |
| 1731087000 | 12037.07 | -10.01 | -0.08 | 12047.08 | 12054.13 | 11976.84 | 0 |
| 1731000600 | 12047.08 | 147.24 | 1.24 | 11899.84 | 12047.08 | 11899.84 | 0 |
| 1730914200 | 11899.84 | 134.07 | 1.14 | 11765.77 | 12044.85 | 11765.77 | 0 |
| 1730827800 | 11765.77 | -67.28 | -0.57 | 11833.05 | 11838.7 | 11765.77 | 0 |
| 1730741400 | 11833.05 | 16.26 | 0.14 | 11816.79 | 11854.91 | 11798.14 | 0 |
| 1730482200 | 11816.79 | 32.27 | 0.27 | 11784.52 | 11816.79 | 11768.55 | 0 |
| 1730395800 | 11784.52 | -110.91 | -0.93 | 11895.43 | 11895.43 | 11749.73 | 0 |
| 1730309400 | 11895.43 | 45.93 | 0.39 | 11849.5 | 11969.97 | 11828.93 | 0 |
| 1730223000 | 11849.5 | -117.32 | -0.98 | 11966.82 | 11978.56 | 11849.5 | 0 |
| 1730136600 | 11966.82 | -32.33 | -0.27 | 11999.15 | 12008.11 | 11940.25 | 0 |
| 1729873800 | 11999.15 | 87.98 | 0.74 | 11911.17 | 11999.15 | 11905.02 | 0 |
| 1729787400 | 11911.17 | 42.58 | 0.36 | 11868.59 | 11925.23 | 11868.42 | 0 |
| 1729701000 | 11868.59 | -46.01 | -0.39 | 11914.6 | 11921.21 | 11867.45 | 0 |
| 1729614600 | 11914.6 | 7.12 | 0.06 | 11907.48 | 11934.33 | 11853.87 | 0 |
| 1729528200 | 11907.48 | -110.91 | -0.92 | 12018.39 | 12018.39 | 11905.42 | 0 |
| 1729269000 | 12018.39 | 54.26 | 0.45 | 11964.13 | 12018.39 | 11931.9 | 0 |
| 1729182600 | 11964.13 | 90.99 | 0.77 | 11873.14 | 11979.08 | 11873.01 | 0 |
| 1729096200 | 11873.14 | 40.52 | 0.34 | 11832.62 | 11949.97 | 11832.62 | 0 |
| 1729009800 | 11832.62 | -135.38 | -1.13 | 11968 | 11980.14 | 11832.62 | 0 |
| 1728923400 | 11968 | 19.13 | 0.16 | 11948.87 | 11974.42 | 11925.52 | 0 |
| 1728664200 | 11948.87 | 26 | 0.22 | 11922.87 | 11958.87 | 11901.48 | 0 |
| 1728577800 | 11922.87 | -29.94 | -0.25 | 11952.81 | 11960.66 | 11901.08 | 0 |
| 1728491400 | 11952.81 | 57.68 | 0.48 | 11895.13 | 11956.06 | 11879.84 | 0 |
| 1728405000 | 11895.13 | -125.91 | -1.05 | 12021.04 | 12021.04 | 11869.44 | 0 |
| 1728318600 | 12021.04 | 4.95 | 0.04 | 12016.09 | 12049.01 | 11979.04 | 0 |
| 1728059400 | 12016.09 | 45.83 | 0.38 | 11970.26 | 12025.38 | 11935.15 | 0 |
| 1727973000 | 11970.26 | 31.26 | 0.26 | 11939 | 11981.8 | 11924.85 | 0 |
| 1727886600 | 11939 | 8.49 | 0.07 | 11930.51 | 11958.82 | 11911.31 | 0 |
| 1727800200 | 11930.51 | -62.11 | -0.52 | 11992.62 | 12038.94 | 11915.24 | 0 |
| 1727713800 | 11992.62 | -33.42 | -0.28 | 12026.04 | 12028.79 | 11959.44 | 0 |
| 1727454600 | 12026.04 | 134.59 | 1.13 | 11891.45 | 12026.04 | 11890.95 | 0 |
| 1727368200 | 11891.45 | 59.49 | 0.50 | 11831.96 | 11964.56 | 11831.78 | 0 |
| 1727281800 | 11831.96 | -1.81 | -0.02 | 11833.77 | 11866.83 | 11802.48 | 0 |
| 1727195400 | 11833.77 | -4.3 | -0.04 | 11838.07 | 11894.95 | 11795.7 | 0 |
| 1727109000 | 11838.07 | -15.6 | -0.13 | 11853.67 | 11892.57 | 11838.07 | 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
