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 | -71.36 | -1.26494768973 | 5641.34 | 5641.34 | 5537.11 | 0 | 0 | IX |
| 4 | -179.46 | -3.12134747036 | 5749.44 | 5750.95 | 5537.11 | 0 | 0 | IX |
| 12 | 56.42 | 1.02329529378 | 5513.56 | 5852.18 | 5411.63 | 0 | 0 | IX |
| 26 | -318.94 | -5.41593365167 | 5888.92 | 5910.78 | 5194.39 | 0 | 0 | IX |
| 52 | 80.45 | 1.46551708434 | 5489.53 | 5973.46 | 5194.39 | 0 | 0 | IX |
| 156 | -2033.71 | -26.7463560456 | 7603.69 | 7692.86 | 4684.04 | 0 | 0 | IX |
| 260 | -731.97 | -11.6149763169 | 6301.95 | 7758.03 | 3754.08 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5537.11 | -27.6 | -0.50 | 5537.11 | 5537.11 | 5537.11 | 0 |
| 1732037400 | 5564.71 | -55.61 | -0.99 | 5564.71 | 5564.71 | 5564.71 | 0 |
| 1731951000 | 5620.32 | -17.6 | -0.31 | 5620.32 | 5620.32 | 5620.32 | 0 |
| 1731691800 | 5637.92 | -3.42 | -0.06 | 5637.92 | 5637.92 | 5637.92 | 0 |
| 1731605400 | 5641.34 | 78.44 | 1.41 | 5641.34 | 5641.34 | 5641.34 | 0 |
| 1731519000 | 5562.9 | -0.94 | -0.02 | 5562.9 | 5562.9 | 5562.9 | 0 |
| 1731432600 | 5563.84 | -142.35 | -2.49 | 5563.84 | 5563.84 | 5563.84 | 0 |
| 1731346200 | 5706.1899 | 77.24 | 1.37 | 5706.1899 | 5706.1899 | 5706.1899 | 0 |
| 1731087000 | 5628.95 | -46.29 | -0.82 | 5628.95 | 5628.95 | 5628.95 | 0 |
| 1731000600 | 5675.24 | 60.61 | 1.08 | 5675.24 | 5675.24 | 5675.24 | 0 |
| 1730914200 | 5614.63 | -73.78 | -1.30 | 5614.63 | 5614.63 | 5614.63 | 0 |
| 1730827800 | 5688.41 | 20.15 | 0.36 | 5688.41 | 5688.41 | 5688.41 | 0 |
| 1730741400 | 5668.26 | -17.6 | -0.31 | 5668.26 | 5668.26 | 5668.26 | 0 |
| 1730482200 | 5685.86 | 67.3 | 1.20 | 5685.86 | 5685.86 | 5685.86 | 0 |
| 1730395800 | 5618.56 | -49.69 | -0.88 | 5618.56 | 5618.56 | 5618.56 | 0 |
| 1730309400 | 5668.25 | -51.86 | -0.91 | 5668.25 | 5668.25 | 5668.25 | 0 |
| 1730223000 | 5720.11 | -30.84 | -0.54 | 5720.11 | 5720.11 | 5720.11 | 0 |
| 1730136600 | 5750.95 | 4.35 | 0.08 | 5750.95 | 5750.95 | 5750.95 | 0 |
| 1729873800 | 5746.6 | -2.84 | -0.05 | 5746.6 | 5746.6 | 5746.6 | 0 |
| 1729787400 | 5749.4399 | 14.85 | 0.26 | 5749.4399 | 5749.4399 | 5749.4399 | 0 |
| 1729701000 | 5734.59 | -37.18 | -0.64 | 5734.59 | 5734.59 | 5734.59 | 0 |
| 1729614600 | 5771.77 | -34.62 | -0.60 | 5771.77 | 5771.77 | 5771.77 | 0 |
| 1729528200 | 5806.39 | -45.79 | -0.78 | 5806.39 | 5806.39 | 5806.39 | 0 |
| 1729269000 | 5852.18 | 27.48 | 0.47 | 5852.18 | 5852.18 | 5852.18 | 0 |
| 1729182600 | 5824.7 | 58.3 | 1.01 | 5824.7 | 5824.7 | 5824.7 | 0 |
| 1729096200 | 5766.4 | -17.58 | -0.30 | 5766.4 | 5766.4 | 5766.4 | 0 |
| 1729009800 | 5783.9799 | -6 | -0.10 | 5783.9799 | 5783.9799 | 5783.9799 | 0 |
| 1728923400 | 5789.9799 | 5.7 | 0.10 | 5789.9799 | 5789.9799 | 5789.9799 | 0 |
| 1728664200 | 5784.28 | 51.37 | 0.90 | 5784.28 | 5784.28 | 5784.28 | 0 |
| 1728577800 | 5732.91 | -23.53 | -0.41 | 5732.91 | 5732.91 | 5732.91 | 0 |
| 1728491400 | 5756.4399 | 58.94 | 1.03 | 5756.4399 | 5756.4399 | 5756.4399 | 0 |
| 1728405000 | 5697.5 | -50.84 | -0.88 | 5697.5 | 5697.5 | 5697.5 | 0 |
| 1728318600 | 5748.34 | -0.66 | -0.01 | 5748.34 | 5748.34 | 5748.34 | 0 |
| 1728059400 | 5749 | 61.55 | 1.08 | 5749 | 5749 | 5749 | 0 |
| 1727973000 | 5687.45 | -46.74 | -0.82 | 5687.45 | 5687.45 | 5687.45 | 0 |
| 1727886600 | 5734.1899 | -0.31 | -0.01 | 5734.1899 | 5734.1899 | 5734.1899 | 0 |
| 1727800200 | 5734.5 | -39.06 | -0.68 | 5734.5 | 5734.5 | 5734.5 | 0 |
| 1727713800 | 5773.56 | -63.95 | -1.10 | 5773.56 | 5773.56 | 5773.56 | 0 |
| 1727454600 | 5837.51 | 79.63 | 1.38 | 5837.51 | 5837.51 | 5837.51 | 0 |
| 1727368200 | 5757.88 | 93.66 | 1.65 | 5757.88 | 5757.88 | 5757.88 | 0 |
| 1727281800 | 5664.22 | 4.03 | 0.07 | 5664.22 | 5664.22 | 5664.22 | 0 |
| 1727195400 | 5660.1899 | 43.95 | 0.78 | 5660.1899 | 5660.1899 | 5660.1899 | 0 |
| 1727109000 | 5616.24 | 40.63 | 0.73 | 5616.24 | 5616.24 | 5616.24 | 0 |
| 1726849800 | 5575.61 | -88.5 | -1.56 | 5575.61 | 5575.61 | 5575.61 | 0 |
| 1726763400 | 5664.11 | 100.92 | 1.81 | 5664.11 | 5664.11 | 5664.11 | 0 |
| 1726677000 | 5563.1899 | 8.04 | 0.14 | 5563.1899 | 5563.1899 | 5563.1899 | 0 |
| 1726590600 | 5555.15 | 67.96 | 1.24 | 5555.15 | 5555.15 | 5555.15 | 0 |
| 1726504200 | 5487.1899 | -22.56 | -0.41 | 5487.1899 | 5487.1899 | 5487.1899 | 0 |
| 1726245000 | 5509.75 | 74.86 | 1.38 | 5509.75 | 5509.75 | 5509.75 | 0 |
| 1726158600 | 5434.89 | 23.26 | 0.43 | 5434.89 | 5434.89 | 5434.89 | 0 |
| 1726072200 | 5411.63 | -17.13 | -0.32 | 5411.63 | 5411.63 | 5411.63 | 0 |
| 1725985800 | 5428.76 | -22.22 | -0.41 | 5428.76 | 5428.76 | 5428.76 | 0 |
| 1725899400 | 5450.9799 | 19.94 | 0.37 | 5450.9799 | 5450.9799 | 5450.9799 | 0 |
| 1725640200 | 5431.04 | -75.38 | -1.37 | 5431.04 | 5431.04 | 5431.04 | 0 |
| 1725553800 | 5506.42 | 28.43 | 0.52 | 5506.42 | 5506.42 | 5506.42 | 0 |
| 1725467400 | 5477.99 | -14.28 | -0.26 | 5477.99 | 5477.99 | 5477.99 | 0 |
| 1725381000 | 5492.27 | -54.19 | -0.98 | 5492.27 | 5492.27 | 5492.27 | 0 |
| 1725294600 | 5546.46 | -5.43 | -0.10 | 5546.46 | 5546.46 | 5546.46 | 0 |
| 1725035400 | 5551.89 | 38.33 | 0.70 | 5551.89 | 5551.89 | 5551.89 | 0 |
| 1724949000 | 5513.56 | 45.94 | 0.84 | 5513.56 | 5513.56 | 5513.56 | 0 |
| 1724862600 | 5467.62 | -15.47 | -0.28 | 5467.62 | 5467.62 | 5467.62 | 0 |
| 1724776200 | 5483.09 | 5.15 | 0.09 | 5483.09 | 5483.09 | 5483.09 | 0 |
| 1724689800 | 5477.9399 | 1.33 | 0.02 | 5477.9399 | 5477.9399 | 5477.9399 | 0 |
| 1724430600 | 5476.61 | 51.23 | 0.94 | 5476.61 | 5476.61 | 5476.61 | 0 |
| 1724344200 | 5425.38 | 12.32 | 0.23 | 5425.38 | 5425.38 | 5425.38 | 0 |
| 1724257800 | 5413.06 | 40.89 | 0.76 | 5413.06 | 5413.06 | 5413.06 | 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
