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 | 246.1 | 3.24409544311 | 7586.09 | 7846.69 | 7556.92 | 0 | 0 | IX |
| 4 | 456.23 | 6.18536434579 | 7375.96 | 7846.69 | 7238.9 | 0 | 0 | IX |
| 12 | -10.56 | -0.134646648178 | 7842.75 | 7982.92 | 7238.9 | 0 | 0 | IX |
| 26 | 621.1 | 8.61312228803 | 7211.09 | 7982.92 | 6785.54 | 0 | 0 | IX |
| 52 | 1731.61 | 28.3843503405 | 6100.58 | 7982.92 | 6093.91 | 0 | 0 | IX |
| 156 | 892.34 | 12.8582029871 | 6939.85 | 7982.92 | 5225.86 | 0 | 0 | IX |
| 260 | 1792.09 | 29.6698730153 | 6040.1 | 7982.92 | 109.48 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7832.19 | 106.91 | 1.38 | 7725.28 | 7846.69 | 7725.28 | 0 |
| 1732210200 | 7725.28 | 105.78 | 1.39 | 7619.5 | 7737.25 | 7619.5 | 0 |
| 1732123800 | 7619.5 | -10.43 | -0.14 | 7629.93 | 7670.5 | 7594.7 | 0 |
| 1732037400 | 7629.93 | -13.27 | -0.17 | 7643.2 | 7696.62 | 7571.53 | 0 |
| 1731951000 | 7643.2 | 29.54 | 0.39 | 7613.66 | 7658.23 | 7601.43 | 0 |
| 1731691800 | 7613.66 | 27.57 | 0.36 | 7586.09 | 7645.12 | 7556.92 | 0 |
| 1731605400 | 7586.09 | -10.95 | -0.14 | 7597.04 | 7597.04 | 7521.55 | 0 |
| 1731519000 | 7597.04 | 113.18 | 1.51 | 7483.86 | 7739.21 | 7463.76 | 0 |
| 1731432600 | 7483.86 | -81.12 | -1.07 | 7564.98 | 7564.98 | 7483.86 | 0 |
| 1731346200 | 7564.98 | 0.85 | 0.01 | 7564.13 | 7611.04 | 7549.49 | 0 |
| 1731087000 | 7564.13 | -31.11 | -0.41 | 7595.24 | 7640.69 | 7520.23 | 0 |
| 1731000600 | 7595.24 | -38.98 | -0.51 | 7634.22 | 7716.97 | 7592.78 | 0 |
| 1730914200 | 7634.22 | 70.25 | 0.93 | 7563.97 | 7715.3 | 7563.97 | 0 |
| 1730827800 | 7563.97 | 27.11 | 0.36 | 7536.86 | 7581.93 | 7503.37 | 0 |
| 1730741400 | 7536.86 | 44.37 | 0.59 | 7492.49 | 7561.23 | 7491.96 | 0 |
| 1730482200 | 7492.49 | -0.45 | -0.01 | 7492.94 | 7515.15 | 7445.25 | 0 |
| 1730395800 | 7492.94 | 188.84 | 2.59 | 7304.1 | 7493.27 | 7238.9 | 0 |
| 1730309400 | 7304.1 | -4.89 | -0.07 | 7308.99 | 7372.24 | 7265.38 | 0 |
| 1730223000 | 7308.99 | -112.69 | -1.52 | 7421.68 | 7445.81 | 7302.77 | 0 |
| 1730136600 | 7421.68 | 42.5 | 0.58 | 7379.18 | 7439.97 | 7379.18 | 0 |
| 1729873800 | 7379.18 | 3.22 | 0.04 | 7375.96 | 7414.59 | 7357.65 | 0 |
| 1729787400 | 7375.96 | -41.43 | -0.56 | 7417.39 | 7450.09 | 7345.49 | 0 |
| 1729701000 | 7417.39 | -3.57 | -0.05 | 7420.96 | 7458.44 | 7371.26 | 0 |
| 1729614600 | 7420.96 | 18.48 | 0.25 | 7402.48 | 7433.5 | 7364.02 | 0 |
| 1729528200 | 7402.48 | -26.04 | -0.35 | 7428.52 | 7468.74 | 7402.48 | 0 |
| 1729269000 | 7428.52 | -76.51 | -1.02 | 7505.03 | 7505.03 | 7407.67 | 0 |
| 1729182600 | 7505.03 | -169.14 | -2.20 | 7674.17 | 7674.17 | 7477.07 | 0 |
| 1729096200 | 7674.17 | 54.29 | 0.71 | 7619.88 | 7675.06 | 7593.35 | 0 |
| 1729009800 | 7619.88 | -40 | -0.52 | 7659.88 | 7717.45 | 7609.99 | 0 |
| 1728923400 | 7659.88 | 74.64 | 0.98 | 7585.24 | 7659.88 | 7585.24 | 0 |
| 1728664200 | 7585.24 | 107.52 | 1.44 | 7477.72 | 7591.65 | 7475.39 | 0 |
| 1728577800 | 7477.72 | -93.89 | -1.24 | 7571.61 | 7581.45 | 7463.21 | 0 |
| 1728491400 | 7571.61 | 83.38 | 1.11 | 7488.23 | 7594.64 | 7488.23 | 0 |
| 1728405000 | 7488.23 | -61.79 | -0.82 | 7550.02 | 7550.02 | 7469.2 | 0 |
| 1728318600 | 7550.02 | -6.94 | -0.09 | 7556.96 | 7612.14 | 7534.2 | 0 |
| 1728059400 | 7556.96 | 11.23 | 0.15 | 7545.73 | 7599.53 | 7519.26 | 0 |
| 1727973000 | 7545.73 | -90.63 | -1.19 | 7636.36 | 7646.54 | 7543.75 | 0 |
| 1727886600 | 7636.36 | 15.58 | 0.20 | 7620.78 | 7648.75 | 7575.04 | 0 |
| 1727800200 | 7620.78 | -16.8 | -0.22 | 7637.58 | 7675.42 | 7596.16 | 0 |
| 1727713800 | 7637.58 | -110.56 | -1.43 | 7748.14 | 7750.4 | 7621.16 | 0 |
| 1727454600 | 7748.14 | 38.65 | 0.50 | 7709.49 | 7758.68 | 7704.15 | 0 |
| 1727368200 | 7709.49 | 7.32 | 0.10 | 7702.17 | 7767.11 | 7700.06 | 0 |
| 1727281800 | 7702.17 | 31.25 | 0.41 | 7670.92 | 7720.99 | 7618.23 | 0 |
| 1727195400 | 7670.92 | -81.82 | -1.06 | 7752.74 | 7752.74 | 7599.71 | 0 |
| 1727109000 | 7752.74 | -6.88 | -0.09 | 7759.62 | 7786.45 | 7719.69 | 0 |
| 1726849800 | 7759.62 | -172.2 | -2.17 | 7931.82 | 7931.82 | 7758.85 | 0 |
| 1726763400 | 7931.82 | 39.78 | 0.50 | 7892.04 | 7963.27 | 7891.6 | 0 |
| 1726677000 | 7892.04 | -66.74 | -0.84 | 7958.78 | 7979.71 | 7882.64 | 0 |
| 1726590600 | 7958.78 | 101.08 | 1.29 | 7857.7 | 7982.92 | 7857.7 | 0 |
| 1726504200 | 7857.7 | 3.92 | 0.05 | 7853.78 | 7886.89 | 7832.5 | 0 |
| 1726245000 | 7853.78 | 72.2 | 0.93 | 7781.58 | 7876.63 | 7781.58 | 0 |
| 1726158600 | 7781.58 | 60.1 | 0.78 | 7721.48 | 7811.18 | 7721.48 | 0 |
| 1726072200 | 7721.48 | -59.87 | -0.77 | 7781.35 | 7808.7 | 7713.6 | 0 |
| 1725985800 | 7781.35 | -40.78 | -0.52 | 7822.13 | 7822.13 | 7745.2 | 0 |
| 1725899400 | 7822.13 | 112.96 | 1.47 | 7709.17 | 7822.13 | 7709.17 | 0 |
| 1725640200 | 7709.17 | -27.63 | -0.36 | 7736.8 | 7782.29 | 7687.86 | 0 |
| 1725553800 | 7736.8 | -65.16 | -0.84 | 7801.96 | 7801.96 | 7734.43 | 0 |
| 1725467400 | 7801.96 | -27.97 | -0.36 | 7829.93 | 7829.93 | 7731.22 | 0 |
| 1725381000 | 7829.93 | -19.17 | -0.24 | 7849.1 | 7874.84 | 7785.28 | 0 |
| 1725294600 | 7849.1 | 39.59 | 0.51 | 7809.51 | 7853.87 | 7778.75 | 0 |
| 1725035400 | 7809.51 | -33.24 | -0.42 | 7842.75 | 7857.98 | 7809.51 | 0 |
| 1724949000 | 7842.75 | 87.17 | 1.12 | 7755.58 | 7842.75 | 7755.58 | 0 |
| 1724862600 | 7755.58 | 14.4 | 0.19 | 7741.18 | 7783.08 | 7718.29 | 0 |
| 1724776200 | 7741.18 | 203.93 | 2.71 | 7537.25 | 7853.48 | 7529.72 | 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
