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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 3262.71 | -20.42 | -0.62 | 3269.88 | 3270.61 | 3259.39 | 0 |
| 1734386400 | 3283.13 | -23.29 | -0.70 | 3295.7399 | 3296.2399 | 3282.98 | 0 |
| 1734127200 | 3306.42 | -14.54 | -0.44 | 3310.15 | 3311.87 | 3302.4699 | 0 |
| 1734040800 | 3320.96 | -0.2 | -0.01 | 3324.62 | 3328.48 | 3319.95 | 0 |
| 1733954400 | 3321.16 | -1.35 | -0.04 | 3316.12 | 3325.73 | 3315.46 | 0 |
| 1733868000 | 3322.51 | -18.84 | -0.56 | 3334.48 | 3335.21 | 3320.84 | 0 |
| 1733781600 | 3341.35 | 15.44 | 0.46 | 3344.19 | 3358.09 | 3341.32 | 0 |
| 1733522400 | 3325.91 | -7.8 | -0.23 | 3337.51 | 3340.19 | 3325.79 | 0 |
| 1733436000 | 3333.71 | 9.54 | 0.29 | 3328.6 | 3337.01 | 3327.37 | 0 |
| 1733349600 | 3324.17 | -10.09 | -0.30 | 3335.7199 | 3338.12 | 3321.93 | 0 |
| 1733263200 | 3334.26 | 2.34 | 0.07 | 3338.66 | 3340.37 | 3329.71 | 0 |
| 1733176800 | 3331.92 | -3.43 | -0.10 | 3341.05 | 3342.93 | 3323.65 | 0 |
| 1732917600 | 3335.35 | 14.29 | 0.43 | 3324.59 | 3338.42 | 3322.96 | 0 |
| 1732744800 | 3321.06 | 15.55 | 0.47 | 3310.96 | 3324.78 | 3308.3 | 0 |
| 1732658400 | 3305.51 | 5.11 | 0.15 | 3301.87 | 3305.52 | 3297.63 | 0 |
| 1732572000 | 3300.4 | 8.09 | 0.25 | 3297.66 | 3306.91 | 3295.79 | 0 |
| 1732312800 | 3292.31 | 3 | 0.09 | 3285.92 | 3293.31 | 3281.54 | 0 |
| 1732226400 | 3289.31 | 11.11 | 0.34 | 3276.7199 | 3290.94 | 3274.23 | 0 |
| 1732140000 | 3278.2 | 0.28 | 0.01 | 3282.73 | 3283.01 | 3270.4899 | 0 |
| 1732053600 | 3277.92 | 5.23 | 0.16 | 3276.89 | 3277.93 | 3264.51 | 0 |
| 1731967200 | 3272.69 | 6.62 | 0.20 | 3266.2 | 3272.76 | 3262.05 | 0 |
| 1731708000 | 3266.07 | 6.83 | 0.21 | 3261.43 | 3271.07 | 3261.43 | 0 |
| 1731621600 | 3259.2399 | -6.04 | -0.18 | 3256.37 | 3265.55 | 3255.18 | 0 |
| 1731535200 | 3265.28 | -12.74 | -0.39 | 3268.87 | 3272.86 | 3263.13 | 0 |
| 1731448800 | 3278.02 | -24.85 | -0.75 | 3293.11 | 3295.65 | 3272.92 | 0 |
| 1731362400 | 3302.87 | -9.6 | -0.29 | 3306.7199 | 3308.75 | 3300.88 | 0 |
| 1731103200 | 3312.4699 | -4.97 | -0.15 | 3320.33 | 3321.59 | 3307.65 | 0 |
| 1731016800 | 3317.44 | 21.11 | 0.64 | 3310.09 | 3321.35 | 3306.23 | 0 |
| 1730930400 | 3296.33 | -2.82 | -0.09 | 3288.83 | 3297.46 | 3280.83 | 0 |
| 1730844000 | 3299.15 | 19.53 | 0.60 | 3287.62 | 3299.29 | 3285.91 | 0 |
| 1730757600 | 3279.62 | 6.81 | 0.21 | 3274.63 | 3288.9 | 3273.87 | 0 |
| 1730494800 | 3272.81 | -4.54 | -0.14 | 3277.17 | 3289.75 | 3272.02 | 0 |
| 1730408400 | 3277.35 | -10.95 | -0.33 | 3291.63 | 3292.9 | 3276.7 | 0 |
| 1730322000 | 3288.3 | -7.9 | -0.24 | 3290.25 | 3299.1 | 3286.57 | 0 |
| 1730235600 | 3296.2 | -17.63 | -0.53 | 3306.82 | 3308.77 | 3290.78 | 0 |
| 1730149200 | 3313.83 | 2.86 | 0.09 | 3315.43 | 3318.69 | 3312.62 | 0 |
| 1729890000 | 3310.9699 | -8.92 | -0.27 | 3321.4699 | 3326.63 | 3310.83 | 0 |
| 1729803600 | 3319.89 | -1.27 | -0.04 | 3316.7 | 3323.32 | 3312.93 | 0 |
| 1729717200 | 3321.16 | -18.61 | -0.56 | 3334.56 | 3335.27 | 3316.35 | 0 |
| 1729630800 | 3339.77 | -4.77 | -0.14 | 3338.29 | 3341.19 | 3335.2399 | 0 |
| 1729544400 | 3344.54 | -20.35 | -0.60 | 3362.31 | 3363.2 | 3344.17 | 0 |
| 1729285200 | 3364.89 | 9.06 | 0.27 | 3361.81 | 3365.23 | 3359.65 | 0 |
| 1729198800 | 3355.83 | -11.92 | -0.35 | 3360.11 | 3363.71 | 3354.31 | 0 |
| 1729112400 | 3367.75 | 19.36 | 0.58 | 3357.88 | 3369.31 | 3357.58 | 0 |
| 1729026000 | 3348.39 | -7.34 | -0.22 | 3343.19 | 3353.71 | 3342.9 | 0 |
| 1728939600 | 3355.73 | 6 | 0.18 | 3354.21 | 3356.12 | 3347.06 | 0 |
| 1728680400 | 3349.73 | 7.66 | 0.23 | 3342.39 | 3350.66 | 3342.08 | 0 |
| 1728594000 | 3342.07 | 10.97 | 0.33 | 3342.57 | 3345.33 | 3337.53 | 0 |
| 1728507600 | 3331.1 | -15.51 | -0.46 | 3330.15 | 3332.91 | 3323.03 | 0 |
| 1728421200 | 3346.61 | -56.12 | -1.65 | 3357.58 | 3359.13 | 3344.34 | 0 |
| 1728334800 | 3402.73 | 4.09 | 0.12 | 3405.04 | 3410.02 | 3398.24 | 0 |
| 1728075600 | 3398.64 | 8.13 | 0.24 | 3395.13 | 3400.86 | 3390.49 | 0 |
| 1727989200 | 3390.51 | -19.29 | -0.57 | 3393.32 | 3393.32 | 3382.43 | 0 |
| 1727902800 | 3409.8 | 20.97 | 0.62 | 3411.46 | 3417.84 | 3406.31 | 0 |
| 1727816400 | 3388.83 | -0.86 | -0.03 | 3386.37 | 3391.51 | 3381.74 | 0 |
| 1727730000 | 3389.69 | 9.71 | 0.29 | 3394.04 | 3394.07 | 3381.15 | 0 |
| 1727470800 | 3379.98 | 16.96 | 0.50 | 3369.47 | 3387.61 | 3368.95 | 0 |
| 1727384400 | 3363.02 | 11.22 | 0.33 | 3367.6 | 3375.59 | 3361.64 | 0 |
| 1727298000 | 3351.8 | -3.92 | -0.12 | 3359.56 | 3362.27 | 3350 | 0 |
| 1727211600 | 3355.72 | 16.65 | 0.50 | 3347.7399 | 3358.09 | 3346.9 | 0 |
| 1727125200 | 3339.07 | 11.4 | 0.34 | 3325.11 | 3342.57 | 3324.55 | 0 |
| 1726866000 | 3327.67 | 3.28 | 0.10 | 3334.46 | 3335.8 | 3326.34 | 0 |
| 1726779600 | 3324.39 | 12.57 | 0.38 | 3324.26 | 3333.4699 | 3320.52 | 0 |
| 1726693200 | 3311.82 | 0.16 | 0.00 | 3314.31 | 3328.53 | 3309.29 | 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
