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 | 51.48 | 0.455791823194 | 11294.63 | 11521.68 | 11243.49 | 0 | 0 | IX |
| 4 | -213.18 | -1.8442309173 | 11559.29 | 11717.44 | 10893.73 | 0 | 0 | IX |
| 12 | -796.55 | -6.55993003181 | 12142.66 | 12219.46 | 10893.73 | 0 | 0 | IX |
| 26 | -770.59 | -6.35973491132 | 12116.7 | 13039.97 | 10893.73 | 0 | 0 | IX |
| 52 | 1563.45 | 15.9818495174 | 9782.66 | 13039.97 | 9450.09 | 0 | 0 | IX |
| 156 | 3837.73 | 51.1126234953 | 7508.38 | 13039.97 | 5830.87 | 0 | 0 | IX |
| 260 | 7064.81 | 165.015532665 | 4281.3 | 13039.97 | 107.21 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 11346.11 | -76.94 | -0.67 | 11423.05 | 11432.53 | 11286.62 | 0 |
| 1742491800 | 11423.05 | -37.43 | -0.33 | 11460.48 | 11521.68 | 11369.78 | 0 |
| 1742405400 | 11460.48 | 99.96 | 0.88 | 11360.52 | 11481.09 | 11270.74 | 0 |
| 1742319000 | 11360.52 | -9.54 | -0.08 | 11370.06 | 11471.3 | 11293.98 | 0 |
| 1742232600 | 11370.06 | -36.05 | -0.32 | 11406.11 | 11431.83 | 11335.08 | 0 |
| 1741973400 | 11406.11 | 111.48 | 0.99 | 11294.63 | 11472.72 | 11243.49 | 0 |
| 1741887000 | 11294.63 | 62.93 | 0.56 | 11231.7 | 11401.14 | 11231.7 | 0 |
| 1741800600 | 11231.7 | 280.44 | 2.56 | 10951.26 | 11259.04 | 10951.26 | 0 |
| 1741714200 | 10951.26 | -134.84 | -1.22 | 11086.1 | 11193.86 | 10893.73 | 0 |
| 1741627800 | 11086.1 | -277.99 | -2.45 | 11364.09 | 11391.64 | 11074.23 | 0 |
| 1741368600 | 11364.09 | -16.03 | -0.14 | 11380.12 | 11388 | 11168.48 | 0 |
| 1741282200 | 11380.12 | 128.56 | 1.14 | 11251.56 | 11429.84 | 11231.83 | 0 |
| 1741195800 | 11251.56 | 200.43 | 1.81 | 11051.13 | 11415.87 | 11051.13 | 0 |
| 1741109400 | 11051.13 | -245.25 | -2.17 | 11296.38 | 11497.98 | 11015.19 | 0 |
| 1741023000 | 11296.38 | -53.97 | -0.48 | 11350.35 | 11413.46 | 11278.23 | 0 |
| 1740763800 | 11350.35 | -19.73 | -0.17 | 11370.08 | 11417.99 | 11280.18 | 0 |
| 1740677400 | 11370.08 | -233.85 | -2.02 | 11603.93 | 11630.19 | 11305.53 | 0 |
| 1740591000 | 11603.93 | 171.09 | 1.50 | 11432.84 | 11658.79 | 11378.22 | 0 |
| 1740504600 | 11432.84 | -52.54 | -0.46 | 11485.38 | 11522.8 | 11362.49 | 0 |
| 1740418200 | 11485.38 | -64.37 | -0.56 | 11549.75 | 11619.05 | 11407.07 | 0 |
| 1740159000 | 11549.75 | -9.54 | -0.08 | 11559.29 | 11717.44 | 11520.97 | 0 |
| 1740072600 | 11559.29 | -38.38 | -0.33 | 11597.67 | 11720.01 | 11490.63 | 0 |
| 1739986200 | 11597.67 | -118.44 | -1.01 | 11716.11 | 11716.11 | 11539.48 | 0 |
| 1739899800 | 11716.11 | -28.92 | -0.25 | 11745.03 | 11822.45 | 11629.74 | 0 |
| 1739813400 | 11745.03 | -39.22 | -0.33 | 11784.25 | 11896.13 | 11745.03 | 0 |
| 1739554200 | 11784.25 | 18.12 | 0.15 | 11766.13 | 11867.96 | 11748.98 | 0 |
| 1739467800 | 11766.13 | 42.9 | 0.37 | 11723.23 | 11883.75 | 11694.89 | 0 |
| 1739381400 | 11723.23 | -79.31 | -0.67 | 11802.54 | 11936.65 | 11620.13 | 0 |
| 1739295000 | 11802.54 | -92.48 | -0.78 | 11895.02 | 11972.47 | 11796.52 | 0 |
| 1739208600 | 11895.02 | 122.11 | 1.04 | 11772.91 | 11936.93 | 11772.91 | 0 |
| 1738949400 | 11772.91 | -149.27 | -1.25 | 11922.18 | 11990.11 | 11750.71 | 0 |
| 1738863000 | 11922.18 | 244.13 | 2.09 | 11678.05 | 11974.22 | 11652.11 | 0 |
| 1738776600 | 11678.05 | 65.82 | 0.57 | 11612.23 | 11694.91 | 11515.79 | 0 |
| 1738690200 | 11612.23 | -62.49 | -0.54 | 11674.72 | 11696.33 | 11545.33 | 0 |
| 1738603800 | 11674.72 | -124.69 | -1.06 | 11799.41 | 11799.41 | 11502.06 | 0 |
| 1738344600 | 11799.41 | 54.8 | 0.47 | 11744.61 | 11827.91 | 11670.97 | 0 |
| 1738258200 | 11744.61 | 238.99 | 2.08 | 11505.62 | 11744.61 | 11425.61 | 0 |
| 1738171800 | 11505.62 | -105.18 | -0.91 | 11610.8 | 11729.31 | 11501.35 | 0 |
| 1738085400 | 11610.8 | 166.9 | 1.46 | 11443.9 | 11657.21 | 11413.07 | 0 |
| 1737999000 | 11443.9 | -54.81 | -0.48 | 11498.71 | 11519.41 | 11388.26 | 0 |
| 1737739800 | 11498.71 | -106.88 | -0.92 | 11605.59 | 11668.11 | 11466.52 | 0 |
| 1737653400 | 11605.59 | -11.66 | -0.10 | 11617.25 | 11640.84 | 11516.62 | 0 |
| 1737567000 | 11617.25 | 105.7 | 0.92 | 11511.55 | 11659.89 | 11503.74 | 0 |
| 1737480600 | 11511.55 | 34.27 | 0.30 | 11477.28 | 11522.5 | 11428.89 | 0 |
| 1737394200 | 11477.28 | -36.83 | -0.32 | 11514.11 | 11527.93 | 11387.51 | 0 |
| 1737135000 | 11514.11 | -0.21 | -0.00 | 11514.32 | 11590.21 | 11392.26 | 0 |
| 1737048600 | 11514.32 | 46.77 | 0.41 | 11467.55 | 11585.92 | 11347.27 | 0 |
| 1736962200 | 11467.55 | 463.2 | 4.21 | 11004.35 | 11469.05 | 11004.35 | 0 |
| 1736875800 | 11004.35 | -26.04 | -0.24 | 11030.39 | 11204.75 | 10993.28 | 0 |
| 1736789400 | 11030.39 | -94.91 | -0.85 | 11055.62 | 11075.01 | 11024.15 | 0 |
| 1736530200 | 11125.3 | -245.22 | -2.16 | 11370.52 | 11429.48 | 11125.3 | 0 |
| 1736443800 | 11370.52 | 91.85 | 0.81 | 11278.67 | 11406.7 | 11073.64 | 0 |
| 1736357400 | 11278.67 | -326.34 | -2.81 | 11605.01 | 11725.74 | 11235.15 | 0 |
| 1736271000 | 11605.01 | -344.71 | -2.88 | 11949.72 | 12044.29 | 11589.56 | 0 |
| 1736184600 | 11949.72 | -16.14 | -0.13 | 11965.86 | 12039.21 | 11891.43 | 0 |
| 1735925400 | 11965.86 | -78.61 | -0.65 | 12044.47 | 12044.47 | 11917.81 | 0 |
| 1735839000 | 12044.47 | -76.48 | -0.63 | 12120.95 | 12219.46 | 12017.1 | 0 |
| 1735666200 | 12120.95 | 169.02 | 1.41 | 11951.93 | 12130.48 | 11951.93 | 0 |
| 1735579800 | 11951.93 | -113.04 | -0.94 | 12064.97 | 12069.72 | 11907.42 | 0 |
| 1735320600 | 12064.97 | -77.69 | -0.64 | 12142.66 | 12209.88 | 12018.7 | 0 |
| 1735061400 | 12142.66 | 135.71 | 1.13 | 12006.95 | 12142.66 | 11971.9 | 0 |
| 1734975000 | 12006.95 | 8.27 | 0.07 | 11998.68 | 12015.72 | 11909.64 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
