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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 5712.74 | 11.63 | 0.20 | 5701.11 | 5721.39 | 5682.09 | 0 |
| 1738792800 | 5701.11 | 37.52 | 0.66 | 5663.78 | 5702.89 | 5649.68 | 0 |
| 1738706400 | 5663.59 | 21.77 | 0.39 | 5642 | 5670.84 | 5633.46 | 0 |
| 1738620000 | 5641.82 | -20.69 | -0.37 | 5662.92 | 5663.29 | 5567.67 | 0 |
| 1738360800 | 5662.51 | -33.34 | -0.59 | 5696.24 | 5721.7299 | 5656.96 | 0 |
| 1738274400 | 5695.85 | 63.76 | 1.13 | 5632.1899 | 5707.74 | 5632.1899 | 0 |
| 1738188000 | 5632.09 | -11.04 | -0.20 | 5643.21 | 5670.63 | 5620.64 | 0 |
| 1738101600 | 5643.13 | -17.6 | -0.31 | 5660.7299 | 5665.2 | 5630.84 | 0 |
| 1738015200 | 5660.7299 | -21.33 | -0.38 | 5682.06 | 5682.06 | 5613.79 | 0 |
| 1737756000 | 5682.06 | -11.85 | -0.21 | 5694.55 | 5700.02 | 5673.79 | 0 |
| 1737669600 | 5693.91 | 43.75 | 0.77 | 5650.4799 | 5693.9399 | 5643.68 | 0 |
| 1737583200 | 5650.16 | -8.5 | -0.15 | 5658.78 | 5674.18 | 5649.06 | 0 |
| 1737496800 | 5658.66 | 67.93 | 1.22 | 5591.06 | 5659.2299 | 5591.06 | 0 |
| 1737151200 | 5590.7299 | 39.12 | 0.70 | 5551.96 | 5607.9799 | 5551.96 | 0 |
| 1737064800 | 5551.61 | 43.01 | 0.78 | 5508.72 | 5559.68 | 5501.97 | 0 |
| 1736978400 | 5508.6 | 66.7 | 1.23 | 5442.63 | 5527.79 | 5442.63 | 0 |
| 1736892000 | 5441.9 | 38.54 | 0.71 | 5403.36 | 5447.04 | 5399.99 | 0 |
| 1736805600 | 5403.36 | 33.47 | 0.62 | 5369.89 | 5405.1899 | 5342.17 | 0 |
| 1736546400 | 5369.89 | -75.32 | -1.38 | 5446.64 | 5446.64 | 5360.75 | 0 |
| 1736373600 | 5445.21 | 18.23 | 0.34 | 5427.18 | 5446.35 | 5398.25 | 0 |
| 1736287200 | 5426.9799 | -24.22 | -0.44 | 5451.2 | 5478.12 | 5410.03 | 0 |
| 1736200800 | 5451.2 | -3.99 | -0.07 | 5455.33 | 5498.3 | 5443.62 | 0 |
| 1735941600 | 5455.1899 | 56.02 | 1.04 | 5399.78 | 5463.9799 | 5399.78 | 0 |
| 1735855200 | 5399.17 | -11.04 | -0.20 | 5410.5 | 5453.95 | 5372.3 | 0 |
| 1735682400 | 5410.21 | 3.19 | 0.06 | 5408.13 | 5435.59 | 5392.6 | 0 |
| 1735596000 | 5407.02 | -56.43 | -1.03 | 5463.4799 | 5463.4799 | 5369.79 | 0 |
| 1735336800 | 5463.45 | -40.99 | -0.74 | 5469.49 | 5497.9399 | 5436.67 | 0 |
| 1735250400 | 5504.4399 | 3.21 | 0.06 | 5502.04 | 5513.58 | 5478.13 | 0 |
| 1735077600 | 5501.2299 | 48.99 | 0.90 | 5452.24 | 5501.27 | 5448.91 | 0 |
| 1734991200 | 5452.24 | 21.64 | 0.40 | 5430.83 | 5456.57 | 5397.15 | 0 |
| 1734732000 | 5430.6 | 62.08 | 1.16 | 5369.41 | 5473.49 | 5350.8 | 0 |
| 1734645600 | 5368.52 | -27.07 | -0.50 | 5395.59 | 5442.28 | 5367.67 | 0 |
| 1734559200 | 5395.59 | -155.2 | -2.80 | 5550.82 | 5562.11 | 5393.3 | 0 |
| 1734472800 | 5550.79 | -32.76 | -0.59 | 5583.62 | 5583.62 | 5540.17 | 0 |
| 1734386400 | 5583.55 | -13.7 | -0.24 | 5598.37 | 5615.68 | 5580.47 | 0 |
| 1734127200 | 5597.25 | -8.4 | -0.15 | 5607.31 | 5613.93 | 5590.18 | 0 |
| 1734040800 | 5605.65 | -30.54 | -0.54 | 5636.1899 | 5636.1899 | 5605.65 | 0 |
| 1733954400 | 5636.1899 | 6.54 | 0.12 | 5629.74 | 5652.6899 | 5629.74 | 0 |
| 1733868000 | 5629.65 | -31.71 | -0.56 | 5661.7299 | 5661.7299 | 5621.64 | 0 |
| 1733781600 | 5661.36 | -44.25 | -0.78 | 5706.63 | 5715.01 | 5659.62 | 0 |
| 1733522400 | 5705.61 | 5.98 | 0.10 | 5700.59 | 5725.67 | 5699.39 | 0 |
| 1733436000 | 5699.63 | -28.58 | -0.50 | 5728.81 | 5728.81 | 5698.1899 | 0 |
| 1733349600 | 5728.21 | 8.37 | 0.15 | 5720.14 | 5731.28 | 5706.54 | 0 |
| 1733263200 | 5719.84 | -22.2 | -0.39 | 5742.13 | 5750.17 | 5715.29 | 0 |
| 1733176800 | 5742.04 | -19.05 | -0.33 | 5762.2 | 5768.36 | 5730.12 | 0 |
| 1732917600 | 5761.09 | 17.11 | 0.30 | 5745.17 | 5777.03 | 5745.17 | 0 |
| 1732744800 | 5743.9799 | -12.02 | -0.21 | 5756.4 | 5771.95 | 5739.68 | 0 |
| 1732658400 | 5756 | 11.01 | 0.19 | 5745.24 | 5759.92 | 5725.58 | 0 |
| 1732572000 | 5744.99 | 35.23 | 0.62 | 5743.2 | 5763.67 | 5726.05 | 0 |
| 1732312800 | 5709.76 | 48.91 | 0.86 | 5661.2299 | 5712.86 | 5661.2299 | 0 |
| 1732226400 | 5660.85 | 63.89 | 1.14 | 5597.15 | 5674.58 | 5597.15 | 0 |
| 1732140000 | 5596.96 | 2.58 | 0.05 | 5594.91 | 5601.4 | 5561.58 | 0 |
| 1732053600 | 5594.38 | -10.57 | -0.19 | 5604.95 | 5606.06 | 5552.87 | 0 |
| 1731967200 | 5604.95 | 26.1 | 0.47 | 5580.31 | 5613.9799 | 5577.24 | 0 |
| 1731708000 | 5578.85 | -43.02 | -0.77 | 5623.13 | 5623.13 | 5569 | 0 |
| 1731621600 | 5621.87 | -42.73 | -0.75 | 5665.02 | 5673.3 | 5618.26 | 0 |
| 1731535200 | 5664.6 | 10.95 | 0.19 | 5654.25 | 5682.71 | 5652.1 | 0 |
| 1731448800 | 5653.65 | -45.47 | -0.80 | 5699.46 | 5699.46 | 5638.95 | 0 |
| 1731362400 | 5699.12 | 29.07 | 0.51 | 5670.05 | 5717.02 | 5670.05 | 0 |
| 1731103200 | 5670.05 | 31.88 | 0.57 | 5639.97 | 5686.07 | 5639.97 | 0 |
| 1731016800 | 5638.17 | 8.42 | 0.15 | 5630.31 | 5650.55 | 5625.6899 | 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
