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 | 7.21 | 0.123520876056 | 5837.07 | 5924.73 | 5755.5 | 0 | 0 | IX |
| 4 | -326.68 | -5.29382786471 | 6170.96 | 6425.8 | 5702.8 | 0 | 0 | IX |
| 12 | -535.09 | -8.38781885986 | 6379.37 | 6539.22 | 5702.8 | 0 | 0 | IX |
| 26 | -904.16 | -13.3980594034 | 6748.44 | 7008.34 | 5591.94 | 0 | 0 | IX |
| 52 | -974.51 | -14.2915385281 | 6818.79 | 7496.41 | 5591.94 | 0 | 0 | IX |
| 156 | -517.07 | -8.12830609855 | 6361.35 | 8503.67 | 5591.94 | 0 | 0 | IX |
| 260 | 5690.82 | 3708.34093575 | 153.46 | 8503.67 | 153.46 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5844.28 | -61.23 | -1.04 | 5905.51 | 5905.51 | 5818.88 | 0 |
| 1735839000 | 5905.51 | 83.31 | 1.43 | 5822.2 | 5924.7299 | 5822.2 | 0 |
| 1735666200 | 5822.2 | 48.11 | 0.83 | 5774.09 | 5837.26 | 5771.22 | 0 |
| 1735579800 | 5774.09 | -34.3 | -0.59 | 5808.39 | 5808.39 | 5755.5 | 0 |
| 1735320600 | 5808.39 | -28.68 | -0.49 | 5837.07 | 5837.07 | 5790.84 | 0 |
| 1735061400 | 5837.07 | 38.19 | 0.66 | 5798.88 | 5854.7 | 5798.88 | 0 |
| 1734975000 | 5798.88 | 19.03 | 0.33 | 5779.85 | 5798.88 | 5736.95 | 0 |
| 1734715800 | 5779.85 | -16.83 | -0.29 | 5796.68 | 5801.87 | 5702.8 | 0 |
| 1734629400 | 5796.68 | -127.46 | -2.15 | 5924.14 | 5924.14 | 5781.65 | 0 |
| 1734543000 | 5924.14 | -41.58 | -0.70 | 5965.72 | 5976.84 | 5911.1 | 0 |
| 1734456600 | 5965.72 | -47.03 | -0.78 | 6012.75 | 6012.75 | 5908.45 | 0 |
| 1734370200 | 6012.75 | -62.47 | -1.03 | 6075.22 | 6108.72 | 6010.91 | 0 |
| 1734111000 | 6075.22 | -123.38 | -1.99 | 6198.6 | 6198.6 | 6065.87 | 0 |
| 1734024600 | 6198.6 | -93.81 | -1.49 | 6292.41 | 6371.81 | 6186.1 | 0 |
| 1733938200 | 6292.41 | 2.35 | 0.04 | 6290.06 | 6303.33 | 6213.4799 | 0 |
| 1733851800 | 6290.06 | -81.07 | -1.27 | 6371.13 | 6371.13 | 6252.01 | 0 |
| 1733765400 | 6371.13 | 232.87 | 3.79 | 6138.26 | 6425.8 | 6138.26 | 0 |
| 1733506200 | 6138.26 | -32.7 | -0.53 | 6170.96 | 6190.4399 | 6119.1 | 0 |
| 1733419800 | 6170.96 | -34.57 | -0.56 | 6205.53 | 6230.97 | 6161.9799 | 0 |
| 1733333400 | 6205.53 | -62.21 | -0.99 | 6267.74 | 6267.74 | 6179.7299 | 0 |
| 1733247000 | 6267.74 | 61.42 | 0.99 | 6206.32 | 6330.93 | 6206.32 | 0 |
| 1733160600 | 6206.32 | 25.62 | 0.41 | 6180.7 | 6239.8 | 6136.49 | 0 |
| 1732901400 | 6180.7 | 127.71 | 2.11 | 6052.99 | 6180.7 | 6052.99 | 0 |
| 1732815000 | 6052.99 | -15.61 | -0.26 | 6068.6 | 6083.11 | 6034.02 | 0 |
| 1732728600 | 6068.6 | -13.3 | -0.22 | 6081.9 | 6160.02 | 6046.87 | 0 |
| 1732642200 | 6081.9 | -116.76 | -1.88 | 6198.66 | 6200.45 | 6075.4399 | 0 |
| 1732555800 | 6198.66 | 102.37 | 1.68 | 6096.29 | 6215.71 | 6096.29 | 0 |
| 1732296600 | 6096.29 | 8.41 | 0.14 | 6087.88 | 6141.24 | 6050.57 | 0 |
| 1732210200 | 6087.88 | 14.16 | 0.23 | 6073.72 | 6106.04 | 6043.18 | 0 |
| 1732123800 | 6073.72 | 40.57 | 0.67 | 6033.15 | 6114.96 | 6033.15 | 0 |
| 1732037400 | 6033.15 | -18 | -0.30 | 6051.15 | 6134.71 | 6011.11 | 0 |
| 1731951000 | 6051.15 | 74.05 | 1.24 | 5977.1 | 6067.4799 | 5977.1 | 0 |
| 1731691800 | 5977.1 | 82.67 | 1.40 | 5894.43 | 6034.65 | 5865.4799 | 0 |
| 1731605400 | 5894.43 | -7.81 | -0.13 | 5902.24 | 5918.26 | 5807.89 | 0 |
| 1731519000 | 5902.24 | 10.46 | 0.18 | 5891.78 | 5980.45 | 5878.96 | 0 |
| 1731432600 | 5891.78 | -181.75 | -2.99 | 6073.53 | 6073.53 | 5861.82 | 0 |
| 1731346200 | 6073.53 | -109.51 | -1.77 | 6183.04 | 6199.1 | 6064.6 | 0 |
| 1731087000 | 6183.04 | -313.24 | -4.82 | 6496.28 | 6496.28 | 6149.6899 | 0 |
| 1731000600 | 6496.28 | 215.16 | 3.43 | 6281.12 | 6539.22 | 6281.12 | 0 |
| 1730914200 | 6281.12 | -53.23 | -0.84 | 6334.35 | 6439.51 | 6177.2299 | 0 |
| 1730827800 | 6334.35 | 24.27 | 0.38 | 6310.08 | 6359.14 | 6308.1 | 0 |
| 1730741400 | 6310.08 | -4.23 | -0.07 | 6314.31 | 6377.88 | 6310.08 | 0 |
| 1730482200 | 6314.31 | 15.63 | 0.25 | 6298.68 | 6359.9799 | 6294.72 | 0 |
| 1730395800 | 6298.68 | -35.89 | -0.57 | 6334.57 | 6347.63 | 6254.25 | 0 |
| 1730309400 | 6334.57 | -68.96 | -1.08 | 6403.53 | 6428.65 | 6326.4 | 0 |
| 1730223000 | 6403.53 | 36.36 | 0.57 | 6367.17 | 6472.65 | 6317.27 | 0 |
| 1730136600 | 6367.17 | 46.45 | 0.73 | 6320.72 | 6387.42 | 6311.99 | 0 |
| 1729873800 | 6320.72 | 102.72 | 1.65 | 6218 | 6343.63 | 6198.59 | 0 |
| 1729787400 | 6218 | 16.26 | 0.26 | 6201.74 | 6334.92 | 6201.74 | 0 |
| 1729701000 | 6201.74 | -102.34 | -1.62 | 6304.08 | 6304.08 | 6186.95 | 0 |
| 1729614600 | 6304.08 | 36.29 | 0.58 | 6267.79 | 6323.42 | 6245.25 | 0 |
| 1729528200 | 6267.79 | -38.3 | -0.61 | 6306.09 | 6392.32 | 6266.55 | 0 |
| 1729269000 | 6306.09 | 82.14 | 1.32 | 6223.95 | 6376.55 | 6223.95 | 0 |
| 1729182600 | 6223.95 | -22.35 | -0.36 | 6246.3 | 6277.53 | 6152.6 | 0 |
| 1729096200 | 6246.3 | 41.55 | 0.67 | 6204.75 | 6297.39 | 6204.75 | 0 |
| 1729009800 | 6204.75 | -195.39 | -3.05 | 6400.14 | 6400.14 | 6183.08 | 0 |
| 1728923400 | 6400.14 | -4.11 | -0.06 | 6404.25 | 6438.16 | 6327.42 | 0 |
| 1728664200 | 6404.25 | 24.88 | 0.39 | 6379.37 | 6442.93 | 6371.12 | 0 |
| 1728577800 | 6379.37 | 12 | 0.19 | 6367.37 | 6402.99 | 6285.91 | 0 |
| 1728491400 | 6367.37 | 37.96 | 0.60 | 6329.41 | 6380.24 | 6276.4399 | 0 |
| 1728405000 | 6329.41 | -339.55 | -5.09 | 6668.96 | 6668.96 | 6307.21 | 0 |
| 1728318600 | 6668.96 | 35.66 | 0.54 | 6633.3 | 6680.81 | 6587.28 | 0 |
| 1728059400 | 6633.3 | 16.91 | 0.26 | 6616.39 | 6664.88 | 6583.57 | 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
