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 | 4964.63 | 26.44 | 0.54 | 4962.36 | 4967.81 | 4926.34 | 0 |
| 1732053600 | 4938.1899 | 5.61 | 0.11 | 4928.65 | 4952.91 | 4918.46 | 0 |
| 1731967200 | 4932.58 | -20.35 | -0.41 | 4956.8 | 4961.34 | 4925.95 | 0 |
| 1731708000 | 4952.93 | -24.13 | -0.48 | 4958.63 | 4982 | 4928.89 | 0 |
| 1731621600 | 4977.06 | -142.21 | -2.78 | 5124.06 | 5127.04 | 4946.99 | 0 |
| 1731535200 | 5119.27 | 41.5 | 0.82 | 5113.18 | 5171.51 | 5109.78 | 0 |
| 1731448800 | 5077.77 | -52.04 | -1.01 | 5142.77 | 5147.79 | 5048.78 | 0 |
| 1731362400 | 5129.81 | 51.84 | 1.02 | 5142.58 | 5155.02 | 5127.25 | 0 |
| 1731103200 | 5077.97 | 199.57 | 4.09 | 4956.49 | 5109.33 | 4952.09 | 0 |
| 1731016800 | 4878.4 | -60.63 | -1.23 | 4926.42 | 4926.42 | 4868.61 | 0 |
| 1730930400 | 4939.03 | 190 | 4.00 | 4958.81 | 4958.81 | 4864.54 | 0 |
| 1730844000 | 4749.03 | 36 | 0.76 | 4720.4399 | 4751.46 | 4709.79 | 0 |
| 1730757600 | 4713.03 | -14.89 | -0.31 | 4713.6 | 4736.43 | 4702.66 | 0 |
| 1730494800 | 4727.92 | 18.26 | 0.39 | 4737.4399 | 4766.58 | 4725.02 | 0 |
| 1730408400 | 4709.66 | -83.45 | -1.74 | 4769.26 | 4769.26 | 4703.2 | 0 |
| 1730322000 | 4793.11 | -15.25 | -0.32 | 4799.16 | 4838.54 | 4792.37 | 0 |
| 1730235600 | 4808.36 | -29.29 | -0.61 | 4820.14 | 4831.6899 | 4796.53 | 0 |
| 1730149200 | 4837.65 | -33.85 | -0.69 | 4888.6899 | 4888.6899 | 4836.49 | 0 |
| 1729890000 | 4871.5 | 27.61 | 0.57 | 4867.24 | 4892.85 | 4854.2299 | 0 |
| 1729803600 | 4843.89 | -50.4 | -1.03 | 4867.29 | 4895.15 | 4837.45 | 0 |
| 1729717200 | 4894.29 | 21.71 | 0.45 | 4888.62 | 4924.83 | 4879.29 | 0 |
| 1729630800 | 4872.58 | -167.94 | -3.33 | 4990.34 | 4990.34 | 4850.46 | 0 |
| 1729544400 | 5040.52 | 30.27 | 0.60 | 5034.1 | 5054.9399 | 5008.42 | 0 |
| 1729285200 | 5010.25 | 5.33 | 0.11 | 5020.25 | 5020.25 | 4988.01 | 0 |
| 1729198800 | 5004.92 | 20.97 | 0.42 | 5016.31 | 5020.6 | 4992.52 | 0 |
| 1729112400 | 4983.95 | 47.14 | 0.95 | 4933.66 | 4983.95 | 4933.66 | 0 |
| 1729026000 | 4936.81 | -28.14 | -0.57 | 4993.58 | 5001.39 | 4934.77 | 0 |
| 1728939600 | 4964.95 | 35.64 | 0.72 | 4946.87 | 4973.79 | 4934.28 | 0 |
| 1728680400 | 4929.31 | 87.96 | 1.82 | 4860.89 | 4929.31 | 4859.55 | 0 |
| 1728594000 | 4841.35 | -38.61 | -0.79 | 4873.51 | 4877.28 | 4830.68 | 0 |
| 1728507600 | 4879.96 | 40.38 | 0.83 | 4839.97 | 4884.17 | 4825.58 | 0 |
| 1728421200 | 4839.58 | 13.19 | 0.27 | 4862.25 | 4865.06 | 4836.93 | 0 |
| 1728334800 | 4826.39 | -0.52 | -0.01 | 4825.95 | 4852.65 | 4810.38 | 0 |
| 1728075600 | 4826.91 | 50.69 | 1.06 | 4812.87 | 4826.91 | 4783.6 | 0 |
| 1727989200 | 4776.22 | -12.78 | -0.27 | 4805.14 | 4807.75 | 4764.58 | 0 |
| 1727902800 | 4789 | 2.8 | 0.06 | 4789.83 | 4814.04 | 4770.41 | 0 |
| 1727816400 | 4786.2 | 40.96 | 0.86 | 4737.85 | 4813.09 | 4700.54 | 0 |
| 1727730000 | 4745.24 | 38.87 | 0.83 | 4696.05 | 4746.36 | 4679.2 | 0 |
| 1727470800 | 4706.37 | 38.44 | 0.82 | 4671.29 | 4714.46 | 4664 | 0 |
| 1727384400 | 4667.93 | -30.13 | -0.64 | 4701.4399 | 4710.25 | 4665.51 | 0 |
| 1727298000 | 4698.06 | 8.44 | 0.18 | 4705.24 | 4715.68 | 4688.66 | 0 |
| 1727211600 | 4689.62 | -42.66 | -0.90 | 4717.42 | 4717.42 | 4679.65 | 0 |
| 1727125200 | 4732.28 | 34.63 | 0.74 | 4693.2 | 4738.9799 | 4683.06 | 0 |
| 1726866000 | 4697.65 | 24.78 | 0.53 | 4661.84 | 4701.1899 | 4654.3 | 0 |
| 1726779600 | 4672.87 | 28.18 | 0.61 | 4695.46 | 4695.46 | 4651.35 | 0 |
| 1726693200 | 4644.6899 | 8.82 | 0.19 | 4643.54 | 4685.59 | 4627.76 | 0 |
| 1726606800 | 4635.87 | -9.96 | -0.21 | 4640.5 | 4647.51 | 4605.62 | 0 |
| 1726520400 | 4645.83 | 19.95 | 0.43 | 4646.09 | 4668.92 | 4603.4 | 0 |
| 1726261200 | 4625.88 | 43.79 | 0.96 | 4572.3 | 4646.46 | 4571.82 | 0 |
| 1726174800 | 4582.09 | 62.01 | 1.37 | 4518.4399 | 4590.64 | 4518.43 | 0 |
| 1726088400 | 4520.08 | -12.44 | -0.27 | 4516.85 | 4523.02 | 4439.16 | 0 |
| 1726002000 | 4532.52 | -3.08 | -0.07 | 4562.64 | 4564.1 | 4506.12 | 0 |
| 1725915600 | 4535.6 | 92.26 | 2.08 | 4493.67 | 4550.36 | 4490.95 | 0 |
| 1725656400 | 4443.34 | -51.36 | -1.14 | 4504.43 | 4528.62 | 4432.05 | 0 |
| 1725570000 | 4494.7 | -47.66 | -1.05 | 4543.78 | 4547.57 | 4471.95 | 0 |
| 1725483600 | 4542.36 | 20.68 | 0.46 | 4517.53 | 4556.77 | 4517.53 | 0 |
| 1725397200 | 4521.68 | -138.59 | -2.97 | 4656.81 | 4666.51 | 4510.8 | 0 |
| 1725051600 | 4660.27 | 30.12 | 0.65 | 4638.9 | 4661.01 | 4612.62 | 0 |
| 1724965200 | 4630.15 | 47.53 | 1.04 | 4604.46 | 4668.21 | 4596.9399 | 0 |
| 1724878800 | 4582.62 | 29.34 | 0.64 | 4569.6899 | 4614.7 | 4564.58 | 0 |
| 1724792400 | 4553.28 | -3.23 | -0.07 | 4547.39 | 4560.88 | 4516.16 | 0 |
| 1724706000 | 4556.51 | -23.7 | -0.52 | 4572.55 | 4585.51 | 4543.4 | 0 |
| 1724446800 | 4580.21 | -2.56 | -0.06 | 4586.17 | 4599.79 | 4556.09 | 0 |
| 1724360400 | 4582.77 | 1.21 | 0.03 | 4583.36 | 4599.52 | 4568.87 | 0 |
| 1724274000 | 4581.56 | 12.84 | 0.28 | 4572.56 | 4582.74 | 4551.55 | 0 |
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
