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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 4474.79 | -370.84 | -7.65 | 4898.74 | 4898.74 | 4417.82 | 0 |
| 1743714000 | 4845.63 | -68.19 | -1.39 | 4836.8 | 4894.57 | 4628.25 | 0 |
| 1743627600 | 4913.82 | 15.56 | 0.32 | 4899.14 | 4931.93 | 4830.14 | 0 |
| 1743541200 | 4898.26 | -33.25 | -0.67 | 4933.08 | 4940.33 | 4840.33 | 0 |
| 1743454800 | 4931.51 | 35.06 | 0.72 | 4921.82 | 4957.02 | 4788.76 | 0 |
| 1743195600 | 4896.45 | -55.74 | -1.13 | 4943.6899 | 5034.65 | 4870.5 | 0 |
| 1743109200 | 4952.1899 | 136.52 | 2.83 | 4834.47 | 4964.72 | 4834.47 | 0 |
| 1743022800 | 4815.67 | -50.55 | -1.04 | 4890.51 | 4893.04 | 4810.01 | 0 |
| 1742936400 | 4866.22 | 88.31 | 1.85 | 4771.95 | 4927.93 | 4771.95 | 0 |
| 1742850000 | 4777.91 | -12.49 | -0.26 | 4783.29 | 4829.72 | 4758.63 | 0 |
| 1742590800 | 4790.4 | -43.58 | -0.90 | 4848.12 | 4848.12 | 4721.75 | 0 |
| 1742504400 | 4833.9799 | -6.73 | -0.14 | 4864.32 | 4865.51 | 4766.2 | 0 |
| 1742418000 | 4840.71 | 46 | 0.96 | 4798.62 | 4855.87 | 4744.47 | 0 |
| 1742331600 | 4794.71 | 16.86 | 0.35 | 4769.46 | 4888.81 | 4769.46 | 0 |
| 1742245200 | 4777.85 | 119.69 | 2.57 | 4646.13 | 4778.65 | 4646.13 | 0 |
| 1741986000 | 4658.16 | 30.8 | 0.67 | 4626.72 | 4697.13 | 4616.43 | 0 |
| 1741899600 | 4627.36 | 135.14 | 3.01 | 4492 | 4659.92 | 4492 | 0 |
| 1741813200 | 4492.22 | 42.6 | 0.96 | 4440.5 | 4506.64 | 4417.18 | 0 |
| 1741726800 | 4449.62 | 181.15 | 4.24 | 4261.37 | 4478.25 | 4261.37 | 0 |
| 1741640400 | 4268.47 | -171.94 | -3.87 | 4416.89 | 4423.77 | 4232.8 | 0 |
| 1741384800 | 4440.41 | 47.85 | 1.09 | 4414.15 | 4527.12 | 4372.2 | 0 |
| 1741298400 | 4392.56 | -72.73 | -1.63 | 4452.52 | 4475.06 | 4366.86 | 0 |
| 1741212000 | 4465.29 | 146.97 | 3.40 | 4284.15 | 4468.51 | 4284.15 | 0 |
| 1741125600 | 4318.32 | 19.51 | 0.45 | 4309.07 | 4385.61 | 4235.76 | 0 |
| 1741039200 | 4298.81 | 7.57 | 0.18 | 4289.87 | 4398.82 | 4284.12 | 0 |
| 1740780000 | 4291.24 | 44.54 | 1.05 | 4247.61 | 4294.76 | 4156.17 | 0 |
| 1740693600 | 4246.7 | -147.82 | -3.36 | 4415.27 | 4415.27 | 4244.45 | 0 |
| 1740607200 | 4394.52 | 87.49 | 2.03 | 4322.17 | 4403.72 | 4272.02 | 0 |
| 1740520800 | 4307.03 | -60.72 | -1.39 | 4371.9 | 4371.9 | 4222.1899 | 0 |
| 1740434400 | 4367.75 | 49.83 | 1.15 | 4320.88 | 4378.38 | 4253.16 | 0 |
| 1740175200 | 4317.92 | -168.99 | -3.77 | 4484.55 | 4484.55 | 4314.78 | 0 |
| 1740088800 | 4486.91 | 58.6 | 1.32 | 4420.84 | 4543.05 | 4411.47 | 0 |
| 1740002400 | 4428.31 | -8.87 | -0.20 | 4420.42 | 4443.42 | 4380.41 | 0 |
| 1739916000 | 4437.18 | 66.65 | 1.52 | 4379.4799 | 4457.27 | 4379.4799 | 0 |
| 1739570400 | 4370.53 | -165.31 | -3.64 | 4516.97 | 4547.08 | 4361.91 | 0 |
| 1739484000 | 4535.84 | -25.08 | -0.55 | 4557.25 | 4563.75 | 4481.6899 | 0 |
| 1739397600 | 4560.92 | 64.22 | 1.43 | 4502.52 | 4599.2299 | 4476.1 | 0 |
| 1739311200 | 4496.7 | -70.32 | -1.54 | 4564.34 | 4564.36 | 4495.8 | 0 |
| 1739224800 | 4567.02 | 99.17 | 2.22 | 4476.84 | 4611.65 | 4476.84 | 0 |
| 1738965600 | 4467.85 | -6.11 | -0.14 | 4463.52 | 4533.06 | 4449 | 0 |
| 1738879200 | 4473.96 | -29.36 | -0.65 | 4518.33 | 4518.33 | 4434.01 | 0 |
| 1738792800 | 4503.32 | 126.35 | 2.89 | 4360.22 | 4549.22 | 4360.22 | 0 |
| 1738706400 | 4376.97 | 6.99 | 0.16 | 4378.16 | 4397.26 | 4325.06 | 0 |
| 1738620000 | 4369.9799 | 69.45 | 1.61 | 4338.32 | 4441.51 | 4324.15 | 0 |
| 1738360800 | 4300.53 | -43.9 | -1.01 | 4369.88 | 4383.95 | 4282.93 | 0 |
| 1738274400 | 4344.43 | 157.74 | 3.77 | 4179.35 | 4364.26 | 4179.35 | 0 |
| 1738188000 | 4186.6899 | 25.33 | 0.61 | 4178.08 | 4235.9 | 4134.15 | 0 |
| 1738101600 | 4161.36 | 71.51 | 1.75 | 4089.29 | 4176.49 | 4089.29 | 0 |
| 1738015200 | 4089.85 | -92.23 | -2.21 | 4126.93 | 4126.93 | 4049.67 | 0 |
| 1737756000 | 4182.08 | 70.75 | 1.72 | 4096.35 | 4187.17 | 4096.35 | 0 |
| 1737669600 | 4111.33 | -25.03 | -0.61 | 4139.57 | 4139.57 | 4035.75 | 0 |
| 1737583200 | 4136.36 | 14.02 | 0.34 | 4122.97 | 4192.9399 | 4096.54 | 0 |
| 1737496800 | 4122.34 | 56.98 | 1.40 | 4104.47 | 4175.26 | 4103.9 | 0 |
| 1737151200 | 4065.36 | 34.55 | 0.86 | 4044.94 | 4076.52 | 3975.62 | 0 |
| 1737064800 | 4030.81 | -30.33 | -0.75 | 4073.91 | 4114.11 | 4029.67 | 0 |
| 1736978400 | 4061.14 | -25.27 | -0.62 | 4073.94 | 4134.38 | 4009.07 | 0 |
| 1736892000 | 4086.41 | 107.67 | 2.71 | 3987.51 | 4095.92 | 3974.54 | 0 |
| 1736805600 | 3978.74 | -119.23 | -2.91 | 4093.48 | 4093.48 | 3958.09 | 0 |
| 1736546400 | 4097.97 | 18.22 | 0.45 | 4140.45 | 4192.55 | 4075.02 | 0 |
| 1736373600 | 4079.75 | 142.7 | 3.62 | 3951.23 | 4082.69 | 3951.23 | 0 |
| 1736287200 | 3937.05 | 50.23 | 1.29 | 3880.17 | 4021.53 | 3880.17 | 0 |
| 1736200800 | 3886.82 | -90.65 | -2.28 | 3946.95 | 3984.95 | 3884.64 | 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
