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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3451.66 | 21.18 | 0.62 | 3432.32 | 3453.41 | 3431.19 | 0 |
| 1732226400 | 3430.48 | 16.92 | 0.50 | 3413.62 | 3444.04 | 3409.56 | 0 |
| 1732140000 | 3413.56 | -28.56 | -0.83 | 3442.25 | 3445.82 | 3402.98 | 0 |
| 1732053600 | 3442.12 | 3.15 | 0.09 | 3442.05 | 3448.75 | 3418.45 | 0 |
| 1731967200 | 3438.97 | 15.73 | 0.46 | 3423.07 | 3440.02 | 3380.43 | 0 |
| 1731708000 | 3423.24 | -2.89 | -0.08 | 3426.96 | 3429.45 | 3416.82 | 0 |
| 1731621600 | 3426.13 | -15.55 | -0.45 | 3442.89 | 3446.78 | 3423.29 | 0 |
| 1731535200 | 3441.68 | -0.11 | -0.00 | 3437.68 | 3455.38 | 3428.12 | 0 |
| 1731448800 | 3441.79 | -16.7 | -0.48 | 3459.15 | 3459.36 | 3434.67 | 0 |
| 1731362400 | 3458.49 | 19.95 | 0.58 | 3444.23 | 3478.58 | 3442.83 | 0 |
| 1731103200 | 3438.54 | 30.99 | 0.91 | 3406.88 | 3455.86 | 3405.86 | 0 |
| 1731016800 | 3407.55 | 6.66 | 0.20 | 3403.22 | 3416.43 | 3398.58 | 0 |
| 1730930400 | 3400.89 | 58.72 | 1.76 | 3346.43 | 3419.9 | 3344.2399 | 0 |
| 1730844000 | 3342.17 | 18.67 | 0.56 | 3323.2399 | 3342.33 | 3320.42 | 0 |
| 1730757600 | 3323.5 | 8.72 | 0.26 | 3313.96 | 3328.15 | 3309.52 | 0 |
| 1730494800 | 3314.78 | 13.15 | 0.40 | 3300.91 | 3332.62 | 3300.25 | 0 |
| 1730408400 | 3301.63 | -37.27 | -1.12 | 3339.26 | 3368.19 | 3300.32 | 0 |
| 1730322000 | 3338.9 | 37.3 | 1.13 | 3302.61 | 3357.33 | 3302.3 | 0 |
| 1730235600 | 3301.6 | -19.45 | -0.59 | 3322.68 | 3332.18 | 3301.4 | 0 |
| 1730149200 | 3321.05 | 18.34 | 0.56 | 3310.41 | 3332.2399 | 3309.52 | 0 |
| 1729890000 | 3302.71 | -18.55 | -0.56 | 3320.76 | 3342.59 | 3299 | 0 |
| 1729803600 | 3321.26 | -19.54 | -0.58 | 3340.28 | 3340.65 | 3315.98 | 0 |
| 1729717200 | 3340.8 | 0.97 | 0.03 | 3338.3 | 3347.13 | 3332.2 | 0 |
| 1729630800 | 3339.83 | -22.06 | -0.66 | 3358.27 | 3359 | 3335.15 | 0 |
| 1729544400 | 3361.89 | -30.78 | -0.91 | 3393.82 | 3395.45 | 3357.17 | 0 |
| 1729285200 | 3392.67 | 12.59 | 0.37 | 3378.92 | 3395.68 | 3374.25 | 0 |
| 1729198800 | 3380.08 | -15.2 | -0.45 | 3394.95 | 3400.21 | 3374.45 | 0 |
| 1729112400 | 3395.28 | 50.55 | 1.51 | 3345.69 | 3397.49 | 3345.21 | 0 |
| 1729026000 | 3344.73 | 7.21 | 0.22 | 3337.75 | 3365.33 | 3337.56 | 0 |
| 1728939600 | 3337.52 | 19.09 | 0.58 | 3319.43 | 3344.92 | 3316.7 | 0 |
| 1728680400 | 3318.43 | 20.66 | 0.63 | 3296.58 | 3320.9699 | 3293.89 | 0 |
| 1728594000 | 3297.77 | -7.38 | -0.22 | 3307.14 | 3308.62 | 3288.01 | 0 |
| 1728507600 | 3305.15 | 8.49 | 0.26 | 3295.2399 | 3307.52 | 3287.93 | 0 |
| 1728421200 | 3296.66 | 24.47 | 0.75 | 3270.61 | 3300.26 | 3270.45 | 0 |
| 1728334800 | 3272.19 | -39.46 | -1.19 | 3307.64 | 3310.46 | 3265.2399 | 0 |
| 1728075600 | 3311.65 | 1.25 | 0.04 | 3308.29 | 3317.67 | 3290.39 | 0 |
| 1727989200 | 3310.4 | -15.34 | -0.46 | 3323 | 3323.03 | 3303.15 | 0 |
| 1727902800 | 3325.7399 | -3.38 | -0.10 | 3328.28 | 3328.37 | 3303.7199 | 0 |
| 1727816400 | 3329.12 | 3.68 | 0.11 | 3326.68 | 3339.95 | 3311.3 | 0 |
| 1727730000 | 3325.44 | 4.75 | 0.14 | 3320.96 | 3327.38 | 3304.37 | 0 |
| 1727470800 | 3320.69 | 16.55 | 0.50 | 3302.43 | 3339.87 | 3302.29 | 0 |
| 1727384400 | 3304.14 | 10.47 | 0.32 | 3296.31 | 3316.76 | 3296.15 | 0 |
| 1727298000 | 3293.67 | -14.7 | -0.44 | 3308.23 | 3311.4899 | 3284.37 | 0 |
| 1727211600 | 3308.37 | -58.4 | -1.73 | 3367.24 | 3369.96 | 3305.08 | 0 |
| 1727125200 | 3366.77 | 18.96 | 0.57 | 3345.78 | 3372.16 | 3345.35 | 0 |
| 1726866000 | 3347.81 | -10.49 | -0.31 | 3358.22 | 3359.37 | 3336.7 | 0 |
| 1726779600 | 3358.3 | 11.26 | 0.34 | 3351.28 | 3389.02 | 3342.15 | 0 |
| 1726693200 | 3347.04 | -22.96 | -0.68 | 3369.4 | 3380.08 | 3346.4699 | 0 |
| 1726606800 | 3370 | -2.22 | -0.07 | 3373.81 | 3382.76 | 3365.95 | 0 |
| 1726520400 | 3372.22 | 24.4 | 0.73 | 3350.52 | 3375.52 | 3350.07 | 0 |
| 1726261200 | 3347.82 | 15.54 | 0.47 | 3335.2399 | 3357.68 | 3335.07 | 0 |
| 1726174800 | 3332.28 | 19.36 | 0.58 | 3318.65 | 3336.43 | 3297.8 | 0 |
| 1726088400 | 3312.92 | -15.02 | -0.45 | 3325.69 | 3326.06 | 3259.56 | 0 |
| 1726002000 | 3327.94 | 20.45 | 0.62 | 3308.78 | 3329.7199 | 3297.6 | 0 |
| 1725915600 | 3307.4899 | 43.99 | 1.35 | 3260.37 | 3320.68 | 3258.92 | 0 |
| 1725656400 | 3263.5 | -11.9 | -0.36 | 3275.29 | 3285.53 | 3255.73 | 0 |
| 1725570000 | 3275.4 | -13.8 | -0.42 | 3291.39 | 3300.42 | 3261.54 | 0 |
| 1725483600 | 3289.2 | 7.06 | 0.22 | 3278.5 | 3302.67 | 3275.94 | 0 |
| 1725397200 | 3282.14 | 0.8 | 0.02 | 3282.04 | 3303.32 | 3271.23 | 0 |
| 1725051600 | 3281.34 | 26.42 | 0.81 | 3257.29 | 3283.61 | 3251.51 | 0 |
| 1724965200 | 3254.92 | 29.91 | 0.93 | 3225.25 | 3266.31 | 3224.18 | 0 |
| 1724878800 | 3225.01 | -17.08 | -0.53 | 3241.93 | 3250.02 | 3208.2199 | 0 |
| 1724792400 | 3242.09 | 21.54 | 0.67 | 3221.21 | 3243.54 | 3214.44 | 0 |
| 1724706000 | 3220.55 | 5.71 | 0.18 | 3215.3 | 3237.9699 | 3214.69 | 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
