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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739916000 | 3821.03 | 41.01 | 1.08 | 3815.08 | 3825.95 | 3813.28 | 0 |
| 1739570400 | 3780.02 | 27.63 | 0.74 | 3784.28 | 3788.86 | 3775.21 | 0 |
| 1739484000 | 3752.39 | 40.54 | 1.09 | 3754.74 | 3768.2 | 3750.09 | 0 |
| 1739397600 | 3711.85 | 0.7 | 0.02 | 3712.89 | 3734.46 | 3707.66 | 0 |
| 1739311200 | 3711.15 | -21.27 | -0.57 | 3720.71 | 3726.14 | 3710.73 | 0 |
| 1739224800 | 3732.42 | -12.05 | -0.32 | 3727.99 | 3732.98 | 3724.21 | 0 |
| 1738965600 | 3744.47 | 14.4 | 0.39 | 3726.01 | 3745.07 | 3723.23 | 0 |
| 1738879200 | 3730.07 | 15.58 | 0.42 | 3733.14 | 3740.67 | 3730.02 | 0 |
| 1738792800 | 3714.49 | 30.53 | 0.83 | 3710.7 | 3718.11 | 3708.46 | 0 |
| 1738706400 | 3683.96 | 18.92 | 0.52 | 3699.81 | 3705.14 | 3683.96 | 0 |
| 1738620000 | 3665.04 | -62.44 | -1.68 | 3678.43 | 3693.04 | 3658.08 | 0 |
| 1738360800 | 3727.48 | -16.67 | -0.45 | 3734.61 | 3744.16 | 3727.17 | 0 |
| 1738274400 | 3744.15 | 3.45 | 0.09 | 3743.7 | 3753.4 | 3741.35 | 0 |
| 1738188000 | 3740.7 | 29.63 | 0.80 | 3734.44 | 3745.89 | 3733.45 | 0 |
| 1738101600 | 3711.07 | 2.1 | 0.06 | 3711.9 | 3718.13 | 3704.31 | 0 |
| 1738015200 | 3708.97 | 19.99 | 0.54 | 3696.82 | 3709.18 | 3692.6 | 0 |
| 1737756000 | 3688.98 | -13.32 | -0.36 | 3694.71 | 3695.3 | 3681.22 | 0 |
| 1737669600 | 3702.3 | 7.18 | 0.19 | 3704.7 | 3709.93 | 3699.05 | 0 |
| 1737583200 | 3695.12 | 12.51 | 0.34 | 3700.6 | 3703.67 | 3689.58 | 0 |
| 1737496800 | 3682.61 | 51.2 | 1.41 | 3699.18 | 3702.88 | 3682.35 | 0 |
| 1737151200 | 3631.41 | -15.8 | -0.43 | 3639.87 | 3659.7 | 3629.07 | 0 |
| 1737064800 | 3647.21 | 44.87 | 1.25 | 3645.17 | 3652.07 | 3641.59 | 0 |
| 1736978400 | 3602.34 | 3.16 | 0.09 | 3606.31 | 3611.17 | 3591.05 | 0 |
| 1736892000 | 3599.18 | -23.96 | -0.66 | 3597.54 | 3611.65 | 3595.15 | 0 |
| 1736805600 | 3623.14 | -42.44 | -1.16 | 3626.64 | 3636.96 | 3622 | 0 |
| 1736546400 | 3665.58 | -28.75 | -0.78 | 3641 | 3666.99 | 3639.89 | 0 |
| 1736373600 | 3694.33 | 0.19 | 0.01 | 3686.42 | 3703.03 | 3684.82 | 0 |
| 1736287200 | 3694.14 | 11.26 | 0.31 | 3683.67 | 3695.3 | 3675.17 | 0 |
| 1736200800 | 3682.88 | -18.68 | -0.50 | 3681.22 | 3685.71 | 3664.31 | 0 |
| 1735941600 | 3701.56 | 10.26 | 0.28 | 3701.82 | 3704.88 | 3691.97 | 0 |
| 1735855200 | 3691.3 | -21.29 | -0.57 | 3700.92 | 3700.94 | 3686.54 | 0 |
| 1735682400 | 3712.59 | 4.6 | 0.12 | 3709.29 | 3714.27 | 3700.64 | 0 |
| 1735596000 | 3707.99 | -16.4 | -0.44 | 3693.6 | 3715.68 | 3688.7 | 0 |
| 1735336800 | 3724.39 | 37.05 | 1.00 | 3717.02 | 3728.71 | 3716.4 | 0 |
| 1735250400 | 3687.34 | 33.49 | 0.92 | 3690.78 | 3694.41 | 3684.92 | 0 |
| 1735077600 | 3653.85 | 16.36 | 0.45 | 3651.85 | 3658.22 | 3648.94 | 0 |
| 1734991200 | 3637.49 | 43.27 | 1.20 | 3631.13 | 3644.38 | 3626.01 | 0 |
| 1734732000 | 3594.22 | -15.43 | -0.43 | 3593.09 | 3605.6 | 3589.12 | 0 |
| 1734645600 | 3609.65 | -59.36 | -1.62 | 3627.62 | 3629.5 | 3607.99 | 0 |
| 1734559200 | 3669.01 | 4.4 | 0.12 | 3669.27 | 3672.11 | 3658.9 | 0 |
| 1734472800 | 3664.61 | 19.82 | 0.54 | 3654.39 | 3664.9 | 3653.11 | 0 |
| 1734386400 | 3644.79 | -25.19 | -0.69 | 3651.28 | 3659.32 | 3643.13 | 0 |
| 1734127200 | 3669.98 | -40.24 | -1.08 | 3671.23 | 3674.08 | 3659.76 | 0 |
| 1734040800 | 3710.22 | 22.96 | 0.62 | 3692.29 | 3717.47 | 3689.21 | 0 |
| 1733954400 | 3687.26 | -14.88 | -0.40 | 3698.63 | 3705.75 | 3684.05 | 0 |
| 1733868000 | 3702.14 | 41.32 | 1.13 | 3697.35 | 3704.38 | 3690.48 | 0 |
| 1733781600 | 3660.82 | -22.02 | -0.60 | 3681.27 | 3683.56 | 3656.17 | 0 |
| 1733522400 | 3682.84 | 21.63 | 0.59 | 3660.92 | 3686.37 | 3655.49 | 0 |
| 1733436000 | 3661.21 | -4.72 | -0.13 | 3658 | 3665.25 | 3651.74 | 0 |
| 1733349600 | 3665.93 | 15.28 | 0.42 | 3669.8 | 3673.51 | 3662.24 | 0 |
| 1733263200 | 3650.65 | 25.21 | 0.70 | 3639.44 | 3661.32 | 3636.97 | 0 |
| 1733176800 | 3625.44 | 65.69 | 1.85 | 3593.68 | 3625.44 | 3592.67 | 0 |
| 1732917600 | 3559.75 | -22.05 | -0.62 | 3560.85 | 3571.17 | 3559.04 | 0 |
| 1732744800 | 3581.8 | 7.34 | 0.21 | 3574.99 | 3586.63 | 3574.94 | 0 |
| 1732658400 | 3574.46 | -0.73 | -0.02 | 3559.45 | 3575.82 | 3553.49 | 0 |
| 1732572000 | 3575.19 | 32.52 | 0.92 | 3567.88 | 3577.46 | 3563.13 | 0 |
| 1732312800 | 3542.67 | 21.95 | 0.62 | 3530.5 | 3551.33 | 3528.57 | 0 |
| 1732226400 | 3520.72 | -24.46 | -0.69 | 3516 | 3527.1 | 3514.55 | 0 |
| 1732140000 | 3545.18 | -3.2 | -0.09 | 3528.86 | 3549.33 | 3527.84 | 0 |
| 1732053600 | 3548.38 | 8.42 | 0.24 | 3557.77 | 3574.48 | 3547.84 | 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
