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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 5740.71 | 56.19 | 0.99 | 5692.85 | 5784.01 | 5691.95 | 0 |
| 1735682400 | 5684.52 | 67.7 | 1.21 | 5618.78 | 5698.05 | 5617.14 | 0 |
| 1735596000 | 5616.82 | -3.38 | -0.06 | 5618.11 | 5640.36 | 5582.65 | 0 |
| 1735336800 | 5620.2 | 1.77 | 0.03 | 5621.85 | 5676.32 | 5603.04 | 0 |
| 1735250400 | 5618.43 | -7.05 | -0.13 | 5622.4 | 5628 | 5595.68 | 0 |
| 1735077600 | 5625.4799 | 31.69 | 0.57 | 5596.54 | 5635.34 | 5572.42 | 0 |
| 1734991200 | 5593.79 | 42.19 | 0.76 | 5553.6899 | 5605.27 | 5525.14 | 0 |
| 1734732000 | 5551.6 | 20.21 | 0.37 | 5529.43 | 5571.07 | 5507.22 | 0 |
| 1734645600 | 5531.39 | -60.15 | -1.08 | 5583.65 | 5638.08 | 5525.4 | 0 |
| 1734559200 | 5591.54 | -119.45 | -2.09 | 5714.02 | 5731.9799 | 5590.03 | 0 |
| 1734472800 | 5710.99 | -56.53 | -0.98 | 5753.76 | 5754.27 | 5667.74 | 0 |
| 1734386400 | 5767.52 | -105.48 | -1.80 | 5872.03 | 5872.67 | 5763.14 | 0 |
| 1734127200 | 5873 | -27.17 | -0.46 | 5904.57 | 5907.4399 | 5850.22 | 0 |
| 1734040800 | 5900.17 | -49.7 | -0.84 | 5948.08 | 5949.1 | 5886.95 | 0 |
| 1733954400 | 5949.87 | 2.17 | 0.04 | 5944.26 | 5959.36 | 5921.39 | 0 |
| 1733868000 | 5947.7 | -21.98 | -0.37 | 5965.2 | 6003.71 | 5934.28 | 0 |
| 1733781600 | 5969.68 | 11.08 | 0.19 | 5958.7 | 6050.57 | 5958.33 | 0 |
| 1733522400 | 5958.6 | -106.78 | -1.76 | 6060.56 | 6061.1 | 5956.2 | 0 |
| 1733436000 | 6065.38 | 19.24 | 0.32 | 6051.49 | 6104.77 | 6047.67 | 0 |
| 1733349600 | 6046.14 | -142.64 | -2.30 | 6188.1 | 6188.36 | 6023.22 | 0 |
| 1733263200 | 6188.78 | 13.88 | 0.22 | 6187.99 | 6224.7299 | 6158.25 | 0 |
| 1733176800 | 6174.9 | -28.53 | -0.46 | 6202.76 | 6222.46 | 6130.67 | 0 |
| 1732917600 | 6203.43 | 21.7 | 0.35 | 6190.41 | 6216.21 | 6187.31 | 0 |
| 1732744800 | 6181.7299 | 7.09 | 0.11 | 6177.83 | 6227.61 | 6175.08 | 0 |
| 1732658400 | 6174.64 | -48.73 | -0.78 | 6208.8 | 6225.35 | 6154.34 | 0 |
| 1732572000 | 6223.37 | -88.16 | -1.40 | 6324.15 | 6347.65 | 6213.02 | 0 |
| 1732312800 | 6311.53 | 35.92 | 0.57 | 6285.35 | 6331.4 | 6274.47 | 0 |
| 1732226400 | 6275.61 | 43.14 | 0.69 | 6227.88 | 6309.65 | 6226.14 | 0 |
| 1732140000 | 6232.47 | 61.93 | 1.00 | 6170.5 | 6235.56 | 6168.25 | 0 |
| 1732053600 | 6170.54 | -44.62 | -0.72 | 6223.34 | 6223.53 | 6151.46 | 0 |
| 1731967200 | 6215.16 | 55.23 | 0.90 | 6157.17 | 6230.3 | 6124.97 | 0 |
| 1731708000 | 6159.93 | -37.13 | -0.60 | 6201.4399 | 6239.24 | 6150.24 | 0 |
| 1731621600 | 6197.06 | 45.46 | 0.74 | 6167.22 | 6208.92 | 6160.88 | 0 |
| 1731535200 | 6151.6 | 29.39 | 0.48 | 6115.65 | 6171.6899 | 6058.16 | 0 |
| 1731448800 | 6122.21 | -40.82 | -0.66 | 6156.4399 | 6188.25 | 6115.16 | 0 |
| 1731362400 | 6163.03 | 6.28 | 0.10 | 6153.81 | 6196.5 | 6123.89 | 0 |
| 1731103200 | 6156.75 | -9.37 | -0.15 | 6156.29 | 6166.59 | 6115.06 | 0 |
| 1731016800 | 6166.12 | -0.59 | -0.01 | 6175.55 | 6179.26 | 6115.67 | 0 |
| 1730930400 | 6166.71 | 135.07 | 2.24 | 6017.15 | 6198.16 | 6010.97 | 0 |
| 1730844000 | 6031.64 | 13.53 | 0.22 | 6011.68 | 6045.2 | 5998.27 | 0 |
| 1730757600 | 6018.11 | 89.58 | 1.51 | 5922.63 | 6037.88 | 5921.17 | 0 |
| 1730494800 | 5928.53 | -17.94 | -0.30 | 5947.61 | 6052.65 | 5921.68 | 0 |
| 1730408400 | 5946.47 | 17.83 | 0.30 | 5927.52 | 5988.1 | 5921.76 | 0 |
| 1730322000 | 5928.64 | 1.05 | 0.02 | 5929.47 | 5972.29 | 5919.77 | 0 |
| 1730235600 | 5927.59 | -61.49 | -1.03 | 5986.1899 | 5994.2 | 5914.06 | 0 |
| 1730149200 | 5989.08 | -36.57 | -0.61 | 6030.03 | 6030.81 | 5906.49 | 0 |
| 1729890000 | 6025.65 | 12.55 | 0.21 | 6010.18 | 6054.45 | 6009.51 | 0 |
| 1729803600 | 6013.1 | -3.75 | -0.06 | 6018.33 | 6044.28 | 5979.4 | 0 |
| 1729717200 | 6016.85 | -30.54 | -0.51 | 6049.04 | 6049.12 | 5982.18 | 0 |
| 1729630800 | 6047.39 | -2.48 | -0.04 | 6043.79 | 6070.27 | 6031.21 | 0 |
| 1729544400 | 6049.87 | 0.87 | 0.01 | 6052.81 | 6106.17 | 6038.45 | 0 |
| 1729285200 | 6049 | -35.57 | -0.58 | 6088.16 | 6089.08 | 6014.82 | 0 |
| 1729198800 | 6084.57 | 25.97 | 0.43 | 6058.34 | 6091.39 | 6052.33 | 0 |
| 1729112400 | 6058.6 | 18.57 | 0.31 | 6040.18 | 6081.58 | 6039.21 | 0 |
| 1729026000 | 6040.03 | -196.26 | -3.15 | 6218.72 | 6219.51 | 6034.39 | 0 |
| 1728939600 | 6236.29 | -10.63 | -0.17 | 6243.15 | 6244.18 | 6203.11 | 0 |
| 1728680400 | 6246.92 | 19.08 | 0.31 | 6230.12 | 6271.52 | 6216.83 | 0 |
| 1728594000 | 6227.84 | 47.93 | 0.78 | 6183.67 | 6247.25 | 6179.17 | 0 |
| 1728507600 | 6179.91 | -5.3 | -0.09 | 6173.61 | 6195.06 | 6120.14 | 0 |
| 1728421200 | 6185.21 | -128.43 | -2.03 | 6308.79 | 6314.27 | 6152.17 | 0 |
| 1728334800 | 6313.64 | 20.08 | 0.32 | 6288.89 | 6347.6 | 6284.31 | 0 |
| 1728075600 | 6293.56 | 58.9 | 0.94 | 6238.07 | 6303.63 | 6232.66 | 0 |
| 1727989200 | 6234.66 | 49.51 | 0.80 | 6171.2299 | 6237.66 | 6143.9799 | 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
