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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4804.9799 | -3.94 | -0.08 | 4821.8 | 4829.45 | 4801.03 | 0 |
| 1739484000 | 4808.92 | 35.4 | 0.74 | 4773.66 | 4809.97 | 4762.4 | 0 |
| 1739397600 | 4773.52 | -32.92 | -0.68 | 4806.65 | 4806.65 | 4745.04 | 0 |
| 1739311200 | 4806.4399 | -21.6 | -0.45 | 4828.09 | 4828.09 | 4792.7299 | 0 |
| 1739224800 | 4828.04 | 18.11 | 0.38 | 4810.04 | 4841.55 | 4810.04 | 0 |
| 1738965600 | 4809.93 | -33.06 | -0.68 | 4843.26 | 4864.07 | 4802.37 | 0 |
| 1738879200 | 4842.99 | 4.56 | 0.09 | 4838.43 | 4859.68 | 4812.43 | 0 |
| 1738792800 | 4838.43 | 32.27 | 0.67 | 4806.51 | 4838.66 | 4793.77 | 0 |
| 1738706400 | 4806.16 | 25 | 0.52 | 4781.16 | 4810.2299 | 4772.24 | 0 |
| 1738620000 | 4781.16 | -39.26 | -0.81 | 4820.58 | 4820.58 | 4720.2 | 0 |
| 1738360800 | 4820.42 | -51.22 | -1.05 | 4871.89 | 4879.92 | 4814.22 | 0 |
| 1738274400 | 4871.64 | 60.85 | 1.26 | 4810.79 | 4888.83 | 4810.79 | 0 |
| 1738188000 | 4810.79 | -17.24 | -0.36 | 4828.1 | 4844.1899 | 4794.05 | 0 |
| 1738101600 | 4828.03 | 5.39 | 0.11 | 4822.64 | 4839.7299 | 4801.79 | 0 |
| 1738015200 | 4822.64 | -38.68 | -0.80 | 4861.32 | 4861.32 | 4802.97 | 0 |
| 1737756000 | 4861.32 | -17.19 | -0.35 | 4878.65 | 4878.65 | 4851.9799 | 0 |
| 1737669600 | 4878.51 | 12.52 | 0.26 | 4865.99 | 4878.53 | 4833.17 | 0 |
| 1737583200 | 4865.99 | -11.08 | -0.23 | 4877.07 | 4890.31 | 4865.36 | 0 |
| 1737496800 | 4877.07 | 56.11 | 1.16 | 4820.96 | 4881.22 | 4820.96 | 0 |
| 1737151200 | 4820.96 | 21.75 | 0.45 | 4799.67 | 4840.3 | 4799.67 | 0 |
| 1737064800 | 4799.21 | 42.35 | 0.89 | 4757.05 | 4808.29 | 4753.3 | 0 |
| 1736978400 | 4756.86 | 63 | 1.34 | 4694.32 | 4783.54 | 4694.32 | 0 |
| 1736892000 | 4693.86 | 41.47 | 0.89 | 4652.74 | 4699.26 | 4652.74 | 0 |
| 1736805600 | 4652.39 | 23.73 | 0.51 | 4595.27 | 4653.39 | 4592.26 | 0 |
| 1736546400 | 4628.66 | -68.85 | -1.47 | 4698.04 | 4698.04 | 4617.01 | 0 |
| 1736373600 | 4697.51 | 2.85 | 0.06 | 4694.76 | 4698.57 | 4651.86 | 0 |
| 1736287200 | 4694.66 | -28.31 | -0.60 | 4723.33 | 4751.96 | 4676.3 | 0 |
| 1736200800 | 4722.97 | 13.44 | 0.29 | 4709.53 | 4769.61 | 4709.53 | 0 |
| 1735941600 | 4709.53 | 60.42 | 1.30 | 4649.11 | 4716.06 | 4649.11 | 0 |
| 1735855200 | 4649.11 | -7.66 | -0.16 | 4657.02 | 4707.45 | 4630.61 | 0 |
| 1735682400 | 4656.77 | -2.69 | -0.06 | 4660.76 | 4690.2 | 4647.2 | 0 |
| 1735596000 | 4659.46 | -48.41 | -1.03 | 4707.87 | 4707.87 | 4624.8 | 0 |
| 1735336800 | 4707.87 | -45.54 | -0.96 | 4754.2 | 4754.2 | 4680.52 | 0 |
| 1735250400 | 4753.41 | 4.41 | 0.09 | 4749 | 4760.05 | 4725.05 | 0 |
| 1735077600 | 4749 | 39.07 | 0.83 | 4709.93 | 4749.77 | 4707.6899 | 0 |
| 1734991200 | 4709.93 | 10.22 | 0.22 | 4699.71 | 4711.82 | 4669.93 | 0 |
| 1734732000 | 4699.71 | 32.42 | 0.69 | 4667.32 | 4742.93 | 4638.32 | 0 |
| 1734645600 | 4667.29 | -14.58 | -0.31 | 4681.99 | 4731.41 | 4665.86 | 0 |
| 1734559200 | 4681.87 | -168.87 | -3.48 | 4851.01 | 4860.97 | 4676.88 | 0 |
| 1734472800 | 4850.74 | -38.62 | -0.79 | 4889.79 | 4889.79 | 4842.28 | 0 |
| 1734386400 | 4889.36 | -2.42 | -0.05 | 4892.67 | 4917.7 | 4880.54 | 0 |
| 1734127200 | 4891.78 | -20.22 | -0.41 | 4912.9799 | 4912.9799 | 4877.62 | 0 |
| 1734040800 | 4912 | -31.56 | -0.64 | 4943.56 | 4943.56 | 4911.4 | 0 |
| 1733954400 | 4943.56 | 21.19 | 0.43 | 4922.45 | 4956.8 | 4922.45 | 0 |
| 1733868000 | 4922.37 | -38.57 | -0.78 | 4961.28 | 4961.28 | 4915.42 | 0 |
| 1733781600 | 4960.9399 | -15.85 | -0.32 | 4977.32 | 4996.02 | 4960.07 | 0 |
| 1733522400 | 4976.79 | 19.4 | 0.39 | 4957.6 | 5001.34 | 4957.6 | 0 |
| 1733436000 | 4957.39 | -39.88 | -0.80 | 4997.68 | 4997.68 | 4956.28 | 0 |
| 1733349600 | 4997.27 | 6.8 | 0.14 | 4990.66 | 5002.13 | 4976.31 | 0 |
| 1733263200 | 4990.47 | -8.43 | -0.17 | 4998.9 | 5003.61 | 4977.91 | 0 |
| 1733176800 | 4998.9 | 7.42 | 0.15 | 4992.56 | 5006.85 | 4975.1 | 0 |
| 1732917600 | 4991.4799 | 11.89 | 0.24 | 4980.51 | 5009.53 | 4980.51 | 0 |
| 1732744800 | 4979.59 | -5.66 | -0.11 | 4985.4 | 5015.83 | 4972.31 | 0 |
| 1732658400 | 4985.25 | -13.54 | -0.27 | 4998.96 | 4998.96 | 4959.26 | 0 |
| 1732572000 | 4998.79 | 69.59 | 1.41 | 4929.62 | 5021.93 | 4929.62 | 0 |
| 1732312800 | 4929.2 | 67.4 | 1.39 | 4862.2 | 4932 | 4862.2 | 0 |
| 1732226400 | 4861.8 | 66.21 | 1.38 | 4795.85 | 4869.92 | 4795.85 | 0 |
| 1732140000 | 4795.59 | 32.95 | 0.69 | 4763.13 | 4796.27 | 4751.14 | 0 |
| 1732053600 | 4762.64 | -6.36 | -0.13 | 4769.13 | 4771.59 | 4725.5 | 0 |
| 1731967200 | 4769 | 20.67 | 0.44 | 4748.35 | 4777.74 | 4746.24 | 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
