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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 4266.99 | -22.4 | -0.52 | 4291.26 | 4304.88 | 4233.78 | 0 |
| 1737756000 | 4289.39 | -2.97 | -0.07 | 4301.72 | 4303.07 | 4277.82 | 0 |
| 1737669600 | 4292.36 | 4.25 | 0.10 | 4290.76 | 4306.3 | 4278.63 | 0 |
| 1737583200 | 4288.11 | -88.23 | -2.02 | 4374.76 | 4378.61 | 4287.01 | 0 |
| 1737496800 | 4376.34 | 48.98 | 1.13 | 4335.42 | 4391.21 | 4331.9799 | 0 |
| 1737151200 | 4327.36 | 31.73 | 0.74 | 4304.56 | 4346.6 | 4301.6899 | 0 |
| 1737064800 | 4295.63 | 64.26 | 1.52 | 4227.27 | 4296.08 | 4221.58 | 0 |
| 1736978400 | 4231.37 | 54.37 | 1.30 | 4188.37 | 4258.53 | 4184.89 | 0 |
| 1736892000 | 4177 | 51.21 | 1.24 | 4134.78 | 4185.78 | 4124.6 | 0 |
| 1736805600 | 4125.79 | -1.95 | -0.05 | 4122.17 | 4133.1 | 4106.54 | 0 |
| 1736546400 | 4127.74 | -91.06 | -2.16 | 4211 | 4211 | 4125.47 | 0 |
| 1736373600 | 4218.8 | -9.37 | -0.22 | 4218.68 | 4219.54 | 4180.22 | 0 |
| 1736287200 | 4228.17 | -7.34 | -0.17 | 4229.93 | 4254.11 | 4222.77 | 0 |
| 1736200800 | 4235.51 | -24.63 | -0.58 | 4268.72 | 4280.38 | 4230.04 | 0 |
| 1735941600 | 4260.14 | 14.39 | 0.34 | 4244.62 | 4270.93 | 4242.34 | 0 |
| 1735855200 | 4245.75 | 16.39 | 0.39 | 4226.56 | 4257.4799 | 4221.27 | 0 |
| 1735682400 | 4229.36 | 5.64 | 0.13 | 4221.8 | 4241.01 | 4214.27 | 0 |
| 1735596000 | 4223.72 | -0.61 | -0.01 | 4219.83 | 4229.72 | 4188.87 | 0 |
| 1735336800 | 4224.33 | -0.78 | -0.02 | 4223.9799 | 4238.4399 | 4209.13 | 0 |
| 1735250400 | 4225.11 | -8.19 | -0.19 | 4232.4 | 4233.62 | 4213.78 | 0 |
| 1735077600 | 4233.3 | 19.14 | 0.45 | 4215.97 | 4233.52 | 4213.97 | 0 |
| 1734991200 | 4214.16 | 22.82 | 0.54 | 4192.59 | 4215.58 | 4162.72 | 0 |
| 1734732000 | 4191.34 | 53.64 | 1.30 | 4137.01 | 4197.9399 | 4127.61 | 0 |
| 1734645600 | 4137.7 | -7.38 | -0.18 | 4139.34 | 4162.66 | 4137.29 | 0 |
| 1734559200 | 4145.08 | -102.05 | -2.40 | 4248.53 | 4249.34 | 4144.87 | 0 |
| 1734472800 | 4247.13 | -18.51 | -0.43 | 4257.02 | 4263.79 | 4232.62 | 0 |
| 1734386400 | 4265.64 | -34.76 | -0.81 | 4298.38 | 4299.88 | 4264.97 | 0 |
| 1734127200 | 4300.4 | -14.86 | -0.34 | 4313.54 | 4317.29 | 4292.6899 | 0 |
| 1734040800 | 4315.26 | -14.59 | -0.34 | 4332.04 | 4341.96 | 4308.87 | 0 |
| 1733954400 | 4329.85 | -10.49 | -0.24 | 4336.93 | 4350 | 4327.08 | 0 |
| 1733868000 | 4340.34 | -37.12 | -0.85 | 4369.9799 | 4371.64 | 4336.68 | 0 |
| 1733781600 | 4377.46 | -42.43 | -0.96 | 4424.6899 | 4431.92 | 4375.02 | 0 |
| 1733522400 | 4419.89 | -47.87 | -1.07 | 4467.09 | 4470.15 | 4410.31 | 0 |
| 1733436000 | 4467.76 | 36.75 | 0.83 | 4441.34 | 4477.35 | 4436.03 | 0 |
| 1733349600 | 4431.01 | -12.85 | -0.29 | 4439.53 | 4446.32 | 4415.85 | 0 |
| 1733263200 | 4443.86 | 0.63 | 0.01 | 4449.72 | 4471.71 | 4442.43 | 0 |
| 1733176800 | 4443.2299 | -66.59 | -1.48 | 4496.97 | 4509.64 | 4424.16 | 0 |
| 1732917600 | 4509.82 | 12.16 | 0.27 | 4502.57 | 4518.45 | 4495.17 | 0 |
| 1732744800 | 4497.66 | 16.19 | 0.36 | 4483.08 | 4512.11 | 4478.21 | 0 |
| 1732658400 | 4481.47 | -0.94 | -0.02 | 4467.6899 | 4483.61 | 4461.3 | 0 |
| 1732572000 | 4482.41 | -9.63 | -0.21 | 4502.12 | 4524.1899 | 4465.72 | 0 |
| 1732312800 | 4492.04 | 7.72 | 0.17 | 4491.25 | 4514.07 | 4478.78 | 0 |
| 1732226400 | 4484.32 | 39.09 | 0.88 | 4441.7299 | 4486.57 | 4435.08 | 0 |
| 1732140000 | 4445.2299 | -4.68 | -0.11 | 4456.7 | 4459.15 | 4427.57 | 0 |
| 1732053600 | 4449.91 | 32.15 | 0.73 | 4423.42 | 4451.26 | 4399.96 | 0 |
| 1731967200 | 4417.76 | 41.32 | 0.94 | 4380.95 | 4418.07 | 4372.11 | 0 |
| 1731708000 | 4376.4399 | 28.83 | 0.66 | 4351.25 | 4377.81 | 4338.06 | 0 |
| 1731621600 | 4347.61 | 7.4 | 0.17 | 4336.85 | 4366.13 | 4335.78 | 0 |
| 1731535200 | 4340.21 | -27.4 | -0.63 | 4359.2 | 4369.27 | 4336.99 | 0 |
| 1731448800 | 4367.61 | -45.49 | -1.03 | 4397.86 | 4402.88 | 4356.64 | 0 |
| 1731362400 | 4413.1 | 26.65 | 0.61 | 4392.81 | 4420.22 | 4388.18 | 0 |
| 1731103200 | 4386.45 | 26.9 | 0.62 | 4360.03 | 4394.51 | 4353.02 | 0 |
| 1731016800 | 4359.55 | 33.29 | 0.77 | 4340.01 | 4371.95 | 4332.2299 | 0 |
| 1730930400 | 4326.26 | -20.76 | -0.48 | 4324.09 | 4336.13 | 4289.05 | 0 |
| 1730844000 | 4347.02 | 47.82 | 1.11 | 4305.64 | 4347.04 | 4295.78 | 0 |
| 1730757600 | 4299.2 | 19.25 | 0.45 | 4293.27 | 4312.6 | 4274.51 | 0 |
| 1730494800 | 4279.95 | -41.14 | -0.95 | 4317.54 | 4342.21 | 4277.89 | 0 |
| 1730408400 | 4321.09 | -8.6 | -0.20 | 4327.83 | 4340.17 | 4311.21 | 0 |
| 1730322000 | 4329.6899 | 3.08 | 0.07 | 4325.05 | 4347.62 | 4314.64 | 0 |
| 1730235600 | 4326.61 | -53.61 | -1.22 | 4380.99 | 4387.9399 | 4316.07 | 0 |
| 1730149200 | 4380.22 | 13.43 | 0.31 | 4368.04 | 4390.83 | 4367.3 | 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
