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 | 217.9 | 2.88503805231 | 7552.76 | 7801.22 | 7497.58 | 0 | 0 | IX |
| 4 | 159.21 | 2.09171708413 | 7611.45 | 7801.22 | 7494.39 | 0 | 0 | IX |
| 12 | 61.29 | 0.79500659587 | 7709.37 | 7980.11 | 7394.17 | 0 | 0 | IX |
| 26 | 331.6 | 4.4575524327 | 7439.06 | 7980.11 | 6711.18 | 0 | 0 | IX |
| 52 | -246.08 | -3.06957691032 | 8016.74 | 8559.08 | 6711.18 | 0 | 0 | IX |
| 156 | 1773.25 | 29.5669297247 | 5997.41 | 8559.08 | 4721.03 | 0 | 0 | IX |
| 260 | 1359.18 | 21.1991615041 | 6411.48 | 8559.08 | 90.22 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 7697.69 | 43.25 | 0.57 | 7654.44 | 7705.68 | 7587.38 | 0 |
| 1752683400 | 7654.44 | -9.66 | -0.13 | 7664.1 | 7715.64 | 7648.05 | 0 |
| 1752597000 | 7664.1 | 42.76 | 0.56 | 7621.34 | 7675.12 | 7575.96 | 0 |
| 1752510600 | 7621.34 | 101.3 | 1.35 | 7520.04 | 7665.74 | 7497.58 | 0 |
| 1752251400 | 7520.04 | -32.72 | -0.43 | 7552.76 | 7572.67 | 7512.61 | 0 |
| 1752165000 | 7552.76 | 36.33 | 0.48 | 7516.43 | 7552.76 | 7494.39 | 0 |
| 1752078600 | 7516.43 | -68.22 | -0.90 | 7584.65 | 7623.92 | 7507.59 | 0 |
| 1751992200 | 7584.65 | 4.13 | 0.05 | 7580.52 | 7611.04 | 7525.34 | 0 |
| 1751905800 | 7580.52 | -85.4 | -1.11 | 7665.92 | 7696.16 | 7567.78 | 0 |
| 1751646600 | 7665.92 | -29.04 | -0.38 | 7694.96 | 7702.4 | 7643.02 | 0 |
| 1751560200 | 7694.96 | 74.04 | 0.97 | 7620.92 | 7708.47 | 7620.92 | 0 |
| 1751473800 | 7620.92 | -82.43 | -1.07 | 7703.35 | 7755.73 | 7550.06 | 0 |
| 1751387400 | 7703.35 | 89.43 | 1.17 | 7613.92 | 7709.16 | 7610.05 | 0 |
| 1751301000 | 7613.92 | -88.3 | -1.15 | 7702.22 | 7731.84 | 7613.92 | 0 |
| 1751041800 | 7702.22 | 59.1 | 0.77 | 7643.12 | 7703.27 | 7617.78 | 0 |
| 1750955400 | 7643.12 | 125.24 | 1.67 | 7517.88 | 7656.48 | 7501.79 | 0 |
| 1750869000 | 7517.88 | -54.36 | -0.72 | 7572.24 | 7596.96 | 7498.95 | 0 |
| 1750782600 | 7572.24 | 20.81 | 0.28 | 7551.43 | 7621.06 | 7544.64 | 0 |
| 1750696200 | 7551.43 | -77.16 | -1.01 | 7628.59 | 7628.59 | 7525.03 | 0 |
| 1750437000 | 7628.59 | 17.14 | 0.23 | 7611.45 | 7708.49 | 7610.85 | 0 |
| 1750350600 | 7611.45 | -44.05 | -0.58 | 7655.5 | 7655.5 | 7552.59 | 0 |
| 1750264200 | 7655.5 | 19.75 | 0.26 | 7635.75 | 7670.12 | 7627.18 | 0 |
| 1750177800 | 7635.75 | 26.79 | 0.35 | 7608.96 | 7679.22 | 7592.98 | 0 |
| 1750091400 | 7608.96 | 14.38 | 0.19 | 7594.58 | 7663.4 | 7556.27 | 0 |
| 1749832200 | 7594.58 | -44.4 | -0.58 | 7638.98 | 7638.98 | 7542.41 | 0 |
| 1749745800 | 7638.98 | 37.56 | 0.49 | 7601.42 | 7651.66 | 7569.18 | 0 |
| 1749659400 | 7601.42 | -49.54 | -0.65 | 7650.96 | 7651.97 | 7598.6 | 0 |
| 1749573000 | 7650.96 | -50.36 | -0.65 | 7701.32 | 7727.09 | 7650.96 | 0 |
| 1749486600 | 7701.32 | 2.55 | 0.03 | 7698.77 | 7730.81 | 7678.52 | 0 |
| 1749227400 | 7698.77 | -14.77 | -0.19 | 7713.54 | 7725.84 | 7680.87 | 0 |
| 1749141000 | 7713.54 | 18.03 | 0.23 | 7695.51 | 7739.44 | 7683.99 | 0 |
| 1749054600 | 7695.51 | 101.18 | 1.33 | 7594.33 | 7726.35 | 7583.25 | 0 |
| 1748968200 | 7594.33 | -66.36 | -0.87 | 7660.69 | 7662.4 | 7537.12 | 0 |
| 1748881800 | 7660.69 | -56.74 | -0.74 | 7717.43 | 7723.36 | 7647.05 | 0 |
| 1748622600 | 7717.43 | 81 | 1.06 | 7712.86 | 7758.36 | 7711.89 | 0 |
| 1748536200 | 7636.43 | -66.5 | -0.86 | 7702.93 | 7716.56 | 7619.18 | 0 |
| 1748449800 | 7702.93 | -45.48 | -0.59 | 7748.41 | 7779.8 | 7702.93 | 0 |
| 1748363400 | 7748.41 | 17.37 | 0.22 | 7731.04 | 7782.15 | 7715.59 | 0 |
| 1748017800 | 7731.04 | -79.04 | -1.01 | 7810.08 | 7850.44 | 7676.53 | 0 |
| 1747931400 | 7810.08 | -149.54 | -1.88 | 7959.62 | 7965.74 | 7786.67 | 0 |
| 1747845000 | 7959.62 | 31.9 | 0.40 | 7927.72 | 7980.11 | 7884.25 | 0 |
| 1747758600 | 7927.72 | 164.7 | 2.12 | 7763.02 | 7936.02 | 7737.69 | 0 |
| 1747672200 | 7763.02 | 17.71 | 0.23 | 7745.31 | 7766.72 | 7685.03 | 0 |
| 1747413000 | 7745.31 | 122.32 | 1.60 | 7622.99 | 7766.12 | 7622.99 | 0 |
| 1747326600 | 7622.99 | 62.07 | 0.82 | 7560.92 | 7626.28 | 7530.84 | 0 |
| 1747240200 | 7560.92 | 6.44 | 0.09 | 7554.48 | 7602.61 | 7504.12 | 0 |
| 1747153800 | 7554.48 | 52.23 | 0.70 | 7502.25 | 7574.28 | 7433.73 | 0 |
| 1747067400 | 7502.25 | -237.2 | -3.06 | 7739.45 | 7776.19 | 7461.16 | 0 |
| 1746808200 | 7739.45 | 173.33 | 2.29 | 7566.12 | 7739.45 | 7562.15 | 0 |
| 1746721800 | 7566.12 | 125.38 | 1.69 | 7440.74 | 7566.12 | 7435.71 | 0 |
| 1746635400 | 7440.74 | -90.14 | -1.20 | 7530.88 | 7540.68 | 7434.18 | 0 |
| 1746549000 | 7530.88 | -2.46 | -0.03 | 7533.34 | 7610.31 | 7493.55 | 0 |
| 1746203400 | 7533.34 | 100.78 | 1.36 | 7432.56 | 7533.34 | 7429.33 | 0 |
| 1746117000 | 7432.56 | -80.63 | -1.07 | 7513.19 | 7546.31 | 7397.71 | 0 |
| 1746030600 | 7513.19 | 84.44 | 1.14 | 7428.75 | 7545.2 | 7394.17 | 0 |
| 1745944200 | 7428.75 | -330.8 | -4.26 | 7759.55 | 7760.53 | 7408.14 | 0 |
| 1745857800 | 7759.55 | 79.56 | 1.04 | 7679.99 | 7798.1 | 7679.99 | 0 |
| 1745598600 | 7679.99 | -29.38 | -0.38 | 7709.37 | 7768.52 | 7651.42 | 0 |
| 1745512200 | 7709.37 | 80.42 | 1.05 | 7628.95 | 7711.87 | 7613.38 | 0 |
| 1745425800 | 7628.95 | -24.99 | -0.33 | 7653.94 | 7729.57 | 7617.72 | 0 |
| 1745339400 | 7653.94 | 20.61 | 0.27 | 7633.33 | 7701.73 | 7608.62 | 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
