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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 5556.7299 | -13.59 | -0.24 | 5569.78 | 5570.11 | 5516.34 | 0 |
| 1732053600 | 5570.32 | 17.79 | 0.32 | 5557.13 | 5571.14 | 5508.34 | 0 |
| 1731967200 | 5552.53 | 72.65 | 1.33 | 5487.22 | 5581.54 | 5478.67 | 0 |
| 1731708000 | 5479.88 | 7.91 | 0.14 | 5469.9 | 5495.88 | 5449.89 | 0 |
| 1731621600 | 5471.97 | -67.03 | -1.21 | 5524.79 | 5545.85 | 5469.14 | 0 |
| 1731535200 | 5539 | -14.94 | -0.27 | 5536.96 | 5589.63 | 5516.3 | 0 |
| 1731448800 | 5553.9399 | -120.06 | -2.12 | 5646.46 | 5647.78 | 5532.55 | 0 |
| 1731362400 | 5674 | 80.76 | 1.44 | 5591.4399 | 5708.4799 | 5585.61 | 0 |
| 1731103200 | 5593.24 | 72.75 | 1.32 | 5508.11 | 5615.4399 | 5496.63 | 0 |
| 1731016800 | 5520.49 | 68.6 | 1.26 | 5466.75 | 5538.21 | 5462.37 | 0 |
| 1730930400 | 5451.89 | 21.13 | 0.39 | 5414.49 | 5487.71 | 5387.36 | 0 |
| 1730844000 | 5430.76 | 54.61 | 1.02 | 5387.42 | 5439.04 | 5381.22 | 0 |
| 1730757600 | 5376.15 | -11.62 | -0.22 | 5401.47 | 5409.62 | 5371.85 | 0 |
| 1730494800 | 5387.77 | -6.28 | -0.12 | 5378.82 | 5420.57 | 5374.21 | 0 |
| 1730408400 | 5394.05 | -59.11 | -1.08 | 5451.25 | 5452.43 | 5392.04 | 0 |
| 1730322000 | 5453.16 | -27.85 | -0.51 | 5480.55 | 5484.21 | 5448.04 | 0 |
| 1730235600 | 5481.01 | -51.64 | -0.93 | 5532 | 5539.13 | 5469.4 | 0 |
| 1730149200 | 5532.65 | -2.73 | -0.05 | 5542.54 | 5577.87 | 5532.03 | 0 |
| 1729890000 | 5535.38 | 6.56 | 0.12 | 5523.96 | 5559.99 | 5511.12 | 0 |
| 1729803600 | 5528.82 | 154.2 | 2.87 | 5379.89 | 5532.86 | 5377.13 | 0 |
| 1729717200 | 5374.62 | -42.62 | -0.79 | 5416.28 | 5416.34 | 5365.17 | 0 |
| 1729630800 | 5417.24 | -30.54 | -0.56 | 5447.95 | 5448.05 | 5406.63 | 0 |
| 1729544400 | 5447.78 | -54.98 | -1.00 | 5496.02 | 5500.2299 | 5444.83 | 0 |
| 1729285200 | 5502.76 | 23.81 | 0.43 | 5492.62 | 5505.63 | 5475.47 | 0 |
| 1729198800 | 5478.95 | -16.65 | -0.30 | 5471.11 | 5503.65 | 5471.1 | 0 |
| 1729112400 | 5495.6 | -12.49 | -0.23 | 5481.9399 | 5504.35 | 5481.32 | 0 |
| 1729026000 | 5508.09 | -5.97 | -0.11 | 5500.5 | 5531.55 | 5497.81 | 0 |
| 1728939600 | 5514.06 | 11.27 | 0.20 | 5491.83 | 5516.93 | 5479.66 | 0 |
| 1728680400 | 5502.79 | -50.85 | -0.92 | 5547.14 | 5554.1899 | 5481.6899 | 0 |
| 1728594000 | 5553.64 | -3.68 | -0.07 | 5565.16 | 5569.53 | 5535.1899 | 0 |
| 1728507600 | 5557.32 | -4.9 | -0.09 | 5556.29 | 5577.2 | 5543.09 | 0 |
| 1728421200 | 5562.22 | -10 | -0.18 | 5533.27 | 5564.88 | 5529.67 | 0 |
| 1728334800 | 5572.22 | -42.21 | -0.75 | 5621.7 | 5632.18 | 5567.93 | 0 |
| 1728075600 | 5614.43 | 17.97 | 0.32 | 5602.54 | 5616.83 | 5582.13 | 0 |
| 1727989200 | 5596.46 | -83.39 | -1.47 | 5661.47 | 5661.83 | 5587.37 | 0 |
| 1727902800 | 5679.85 | -60.55 | -1.05 | 5749.36 | 5755.47 | 5649.79 | 0 |
| 1727816400 | 5740.4 | -34.26 | -0.59 | 5765 | 5777.1 | 5710.51 | 0 |
| 1727730000 | 5774.66 | -24.48 | -0.42 | 5800.49 | 5800.75 | 5743.21 | 0 |
| 1727470800 | 5799.14 | 72.7 | 1.27 | 5753.79 | 5804.29 | 5752.96 | 0 |
| 1727384400 | 5726.4399 | 72.07 | 1.27 | 5699.74 | 5743.08 | 5696.76 | 0 |
| 1727298000 | 5654.37 | -11.01 | -0.19 | 5665.26 | 5679.87 | 5650.24 | 0 |
| 1727211600 | 5665.38 | 49.53 | 0.88 | 5635.31 | 5670.92 | 5634.78 | 0 |
| 1727125200 | 5615.85 | 54.14 | 0.97 | 5562.36 | 5620.68 | 5559.76 | 0 |
| 1726866000 | 5561.71 | -39.91 | -0.71 | 5600.22 | 5600.29 | 5543.4399 | 0 |
| 1726779600 | 5601.62 | 76.38 | 1.38 | 5549.77 | 5606.42 | 5545.75 | 0 |
| 1726693200 | 5525.24 | -23.99 | -0.43 | 5552.5 | 5584.59 | 5521.22 | 0 |
| 1726606800 | 5549.2299 | 1.1 | 0.02 | 5559.77 | 5585.34 | 5543.52 | 0 |
| 1726520400 | 5548.13 | 5.24 | 0.09 | 5548.32 | 5562.07 | 5533.33 | 0 |
| 1726261200 | 5542.89 | 28.59 | 0.52 | 5522.83 | 5547.9399 | 5515.71 | 0 |
| 1726174800 | 5514.3 | 35.26 | 0.64 | 5494.2 | 5516.91 | 5476.2 | 0 |
| 1726088400 | 5479.04 | -33.86 | -0.61 | 5513.6 | 5514.68 | 5424.4799 | 0 |
| 1726002000 | 5512.9 | 26.16 | 0.48 | 5489.11 | 5521.1899 | 5483.83 | 0 |
| 1725915600 | 5486.74 | 20.05 | 0.37 | 5456.96 | 5505.7299 | 5450.79 | 0 |
| 1725656400 | 5466.6899 | -87.35 | -1.57 | 5550.1 | 5563.56 | 5466.4799 | 0 |
| 1725570000 | 5554.04 | 17.77 | 0.32 | 5534.81 | 5579.66 | 5524.7299 | 0 |
| 1725483600 | 5536.27 | 16.68 | 0.30 | 5498.17 | 5540.38 | 5483 | 0 |
| 1725397200 | 5519.59 | -0.61 | -0.01 | 5519.43 | 5542.9799 | 5508.27 | 0 |
| 1725051600 | 5520.2 | 49.35 | 0.90 | 5485.5 | 5522.71 | 5475.08 | 0 |
| 1724965200 | 5470.85 | 5.29 | 0.10 | 5468.9799 | 5501.09 | 5464.99 | 0 |
| 1724878800 | 5465.56 | -30.16 | -0.55 | 5492.27 | 5497.27 | 5446.28 | 0 |
| 1724792400 | 5495.72 | -8.98 | -0.16 | 5513.43 | 5514.76 | 5483.5 | 0 |
| 1724706000 | 5504.7 | -20.44 | -0.37 | 5526.6899 | 5528.29 | 5496.4399 | 0 |
| 1724446800 | 5525.14 | 75.49 | 1.39 | 5449.36 | 5526.84 | 5445.43 | 0 |
| 1724360400 | 5449.65 | -42.77 | -0.78 | 5503.13 | 5515.13 | 5444.56 | 0 |
| 1724274000 | 5492.42 | 34.29 | 0.63 | 5456.2 | 5500.15 | 5454.37 | 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
