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 | -230.51 | -1.98438729427 | 11616.18 | 11808.08 | 11235.02 | 0 | 0 | IX |
| 4 | 203.36 | 1.81858667842 | 11182.31 | 11808.08 | 11073.1 | 0 | 0 | IX |
| 12 | 1537.53 | 15.6123897508 | 9848.14 | 11808.08 | 9839.68 | 0 | 0 | IX |
| 26 | 1541.79 | 15.662421728 | 9843.88 | 11808.08 | 9010.39 | 0 | 0 | IX |
| 52 | 392.69 | 3.57218879685 | 10992.98 | 12222.69 | 9010.39 | 0 | 0 | IX |
| 156 | 453.13 | 4.14478245678 | 10932.54 | 12222.69 | 8621.7 | 0 | 0 | IX |
| 260 | 3312.41 | 41.0293982852 | 8073.26 | 12222.69 | 109.22 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 11346.76 | 66.33 | 0.59 | 11280.43 | 11378.33 | 11235.02 | 0 |
| 1752597000 | 11280.43 | -68.67 | -0.61 | 11349.1 | 11403.44 | 11280.43 | 0 |
| 1752510600 | 11349.1 | 55.07 | 0.49 | 11294.03 | 11349.1 | 11253.09 | 0 |
| 1752251400 | 11294.03 | -118.27 | -1.04 | 11412.3 | 11458.83 | 11257.13 | 0 |
| 1752165000 | 11412.3 | -203.88 | -1.76 | 11616.18 | 11808.08 | 11356.74 | 0 |
| 1752078600 | 11616.18 | 107.6 | 0.93 | 11508.58 | 11682.07 | 11508.58 | 0 |
| 1751992200 | 11508.58 | 40.49 | 0.35 | 11468.09 | 11586.21 | 11419.51 | 0 |
| 1751905800 | 11468.09 | -26.06 | -0.23 | 11494.15 | 11515.41 | 11418.87 | 0 |
| 1751646600 | 11494.15 | 36.59 | 0.32 | 11457.56 | 11539.31 | 11405.91 | 0 |
| 1751560200 | 11457.56 | 289.22 | 2.59 | 11168.34 | 11458.29 | 11163.68 | 0 |
| 1751473800 | 11168.34 | -149.23 | -1.32 | 11317.57 | 11413.37 | 11073.1 | 0 |
| 1751387400 | 11317.57 | 43.05 | 0.38 | 11274.52 | 11464.04 | 11274.52 | 0 |
| 1751301000 | 11274.52 | 41.05 | 0.37 | 11233.47 | 11291.55 | 11215.84 | 0 |
| 1751041800 | 11233.47 | -8.91 | -0.08 | 11242.38 | 11409.59 | 11228.86 | 0 |
| 1750955400 | 11242.38 | -86.86 | -0.77 | 11329.24 | 11388.6 | 11236.07 | 0 |
| 1750869000 | 11329.24 | -171.26 | -1.49 | 11500.5 | 11500.5 | 11325.39 | 0 |
| 1750782600 | 11500.5 | 179.61 | 1.59 | 11320.89 | 11640.86 | 11081.64 | 0 |
| 1750696200 | 11320.89 | 179.66 | 1.61 | 11141.23 | 11366.55 | 11085.23 | 0 |
| 1750437000 | 11141.23 | -77.24 | -0.69 | 11218.47 | 11273.42 | 11141.23 | 0 |
| 1750350600 | 11218.47 | 36.16 | 0.32 | 11182.31 | 11238.19 | 11138.57 | 0 |
| 1750264200 | 11182.31 | -14.7 | -0.13 | 11197.01 | 11299.02 | 11135.14 | 0 |
| 1750177800 | 11197.01 | -42.07 | -0.37 | 11239.08 | 11239.08 | 11107.74 | 0 |
| 1750091400 | 11239.08 | 50.82 | 0.45 | 11188.26 | 11281.12 | 11128.22 | 0 |
| 1749832200 | 11188.26 | -14.6 | -0.13 | 11202.86 | 11286.22 | 11188.26 | 0 |
| 1749745800 | 11202.86 | 117.52 | 1.06 | 11085.34 | 11202.86 | 11085.34 | 0 |
| 1749659400 | 11085.34 | 115.83 | 1.06 | 10969.51 | 11126.58 | 10947.08 | 0 |
| 1749573000 | 10969.51 | 100.56 | 0.93 | 10868.95 | 11017.46 | 10868.95 | 0 |
| 1749486600 | 10868.95 | -5.9 | -0.05 | 10874.85 | 10913.44 | 10809.71 | 0 |
| 1749227400 | 10874.85 | 97.12 | 0.90 | 10777.73 | 10953.73 | 10739.25 | 0 |
| 1749141000 | 10777.73 | -31.87 | -0.29 | 10809.6 | 10840.43 | 10730.69 | 0 |
| 1749054600 | 10809.6 | -16.61 | -0.15 | 10826.21 | 10860.33 | 10774.42 | 0 |
| 1748968200 | 10826.21 | -83.25 | -0.76 | 10909.46 | 10966.07 | 10822.77 | 0 |
| 1748881800 | 10909.46 | 21.46 | 0.20 | 10888 | 10961.03 | 10853.65 | 0 |
| 1748622600 | 10888 | 123.66 | 1.15 | 10950.65 | 10989.25 | 10888 | 0 |
| 1748536200 | 10764.34 | 9.39 | 0.09 | 10754.95 | 10815.85 | 10639.04 | 0 |
| 1748449800 | 10754.95 | -72.07 | -0.67 | 10827.02 | 10869.09 | 10750.66 | 0 |
| 1748363400 | 10827.02 | 13.82 | 0.13 | 10813.2 | 10952.99 | 10795.01 | 0 |
| 1748017800 | 10813.2 | 59.24 | 0.55 | 10753.96 | 10835.55 | 10687.95 | 0 |
| 1747931400 | 10753.96 | -65.28 | -0.60 | 10819.24 | 10960.93 | 10651.95 | 0 |
| 1747845000 | 10819.24 | -216.39 | -1.96 | 11035.63 | 11209.92 | 10754.95 | 0 |
| 1747758600 | 11035.63 | 255.81 | 2.37 | 10779.82 | 11035.63 | 10779.82 | 0 |
| 1747672200 | 10779.82 | 56.58 | 0.53 | 10723.24 | 10779.82 | 10609.78 | 0 |
| 1747413000 | 10723.24 | 157.69 | 1.49 | 10565.55 | 10723.24 | 10565.55 | 0 |
| 1747326600 | 10565.55 | 146.89 | 1.41 | 10418.66 | 10620.94 | 10351.69 | 0 |
| 1747240200 | 10418.66 | 46.5 | 0.45 | 10372.16 | 10435.46 | 10269.35 | 0 |
| 1747153800 | 10372.16 | -60.91 | -0.58 | 10433.07 | 10563.34 | 10358.43 | 0 |
| 1747067400 | 10433.07 | -37.75 | -0.36 | 10470.82 | 10519.75 | 10271.13 | 0 |
| 1746808200 | 10470.82 | 38.06 | 0.36 | 10432.76 | 10583.39 | 10425.32 | 0 |
| 1746721800 | 10432.76 | -129.17 | -1.22 | 10561.93 | 10565.44 | 10411.55 | 0 |
| 1746635400 | 10561.93 | 25.62 | 0.24 | 10536.31 | 10561.93 | 10363.11 | 0 |
| 1746549000 | 10536.31 | 140.51 | 1.35 | 10395.8 | 10558.07 | 10395.8 | 0 |
| 1746203400 | 10395.8 | -95.53 | -0.91 | 10491.33 | 10498.2 | 10323.1 | 0 |
| 1746117000 | 10491.33 | 75.92 | 0.73 | 10415.41 | 10529.97 | 10330.41 | 0 |
| 1746030600 | 10415.41 | 273.88 | 2.70 | 10141.53 | 10466.25 | 10125.61 | 0 |
| 1745944200 | 10141.53 | 124.83 | 1.25 | 10016.7 | 10203.89 | 10013.26 | 0 |
| 1745857800 | 10016.7 | 46.57 | 0.47 | 9970.1299 | 10068.63 | 9958.97 | 0 |
| 1745598600 | 9970.1299 | 18.08 | 0.18 | 9952.05 | 10035.28 | 9927.15 | 0 |
| 1745512200 | 9952.05 | 103.91 | 1.06 | 9848.14 | 9997.66 | 9839.68 | 0 |
| 1745425800 | 9848.14 | -182.2 | -1.82 | 10030.34 | 10081.44 | 9796.31 | 0 |
| 1745339400 | 10030.34 | -12.73 | -0.13 | 10043.07 | 10080.97 | 9990.35 | 0 |
| 1744907400 | 10043.07 | 55.96 | 0.56 | 9987.11 | 10074.11 | 9857.7 | 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
