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 | 3922.83 | -5.3 | -0.13 | 3936.75 | 3940.27 | 3915.47 | 0 |
| 1739484000 | 3928.13 | 41.14 | 1.06 | 3904.27 | 3928.62 | 3888.24 | 0 |
| 1739397600 | 3886.99 | -4.5 | -0.12 | 3839.69 | 3891.02 | 3838.06 | 0 |
| 1739311200 | 3891.49 | -33.94 | -0.86 | 3903.22 | 3905.06 | 3874.84 | 0 |
| 1739224800 | 3925.43 | 32.29 | 0.83 | 3916.45 | 3929.23 | 3907.22 | 0 |
| 1738965600 | 3893.14 | -9.6 | -0.25 | 3919.33 | 3933.85 | 3888.89 | 0 |
| 1738879200 | 3902.74 | 0.91 | 0.02 | 3908.29 | 3912.85 | 3874.67 | 0 |
| 1738792800 | 3901.83 | 28.11 | 0.73 | 3882.19 | 3902.13 | 3860.82 | 0 |
| 1738706400 | 3873.72 | 19.83 | 0.51 | 3854.16 | 3876.76 | 3854.16 | 0 |
| 1738620000 | 3853.89 | -14.94 | -0.39 | 3802.02 | 3871.29 | 3790.49 | 0 |
| 1738360800 | 3868.83 | -29.59 | -0.76 | 3906.61 | 3921.72 | 3863.43 | 0 |
| 1738274400 | 3898.42 | 43.03 | 1.12 | 3881.07 | 3909.48 | 3874.47 | 0 |
| 1738188000 | 3855.39 | -24.97 | -0.64 | 3869.91 | 3874.98 | 3837.58 | 0 |
| 1738101600 | 3880.36 | 42.58 | 1.11 | 3846.44 | 3890.5 | 3827.19 | 0 |
| 1738015200 | 3837.78 | -43.39 | -1.12 | 3820.08 | 3854.25 | 3809.47 | 0 |
| 1737756000 | 3881.17 | -8.76 | -0.23 | 3893.08 | 3902.4 | 3872.66 | 0 |
| 1737669600 | 3889.93 | 26.16 | 0.68 | 3859 | 3889.93 | 3846.84 | 0 |
| 1737583200 | 3863.77 | -5.62 | -0.15 | 3880.77 | 3883.85 | 3862.05 | 0 |
| 1737496800 | 3869.39 | 54.42 | 1.43 | 3844.42 | 3871.17 | 3827.37 | 0 |
| 1737151200 | 3814.97 | 12.98 | 0.34 | 3834.59 | 3834.59 | 3814.55 | 0 |
| 1737064800 | 3801.99 | 43.87 | 1.17 | 3767.64 | 3810.55 | 3756.1 | 0 |
| 1736978400 | 3758.12 | 53.88 | 1.45 | 3773.91 | 3790.8 | 3754.65 | 0 |
| 1736892000 | 3704.24 | 21.8 | 0.59 | 3710.54 | 3726.08 | 3680.58 | 0 |
| 1736805600 | 3682.44 | 13.12 | 0.36 | 3648.47 | 3683.22 | 3634.11 | 0 |
| 1736546400 | 3669.32 | -54.37 | -1.46 | 3688.78 | 3691.7 | 3655.93 | 0 |
| 1736373600 | 3723.69 | 10.3 | 0.28 | 3703.4 | 3729.11 | 3683.39 | 0 |
| 1736287200 | 3713.39 | -36.4 | -0.97 | 3760.95 | 3768.38 | 3695.36 | 0 |
| 1736200800 | 3749.79 | 4.24 | 0.11 | 3766.07 | 3776.35 | 3744.46 | 0 |
| 1735941600 | 3745.55 | 68.94 | 1.88 | 3693.89 | 3749.5 | 3693.89 | 0 |
| 1735855200 | 3676.61 | 11.51 | 0.31 | 3691.36 | 3710.51 | 3652.09 | 0 |
| 1735682400 | 3665.1 | -13.51 | -0.37 | 3695 | 3700.07 | 3652.45 | 0 |
| 1735596000 | 3678.61 | -42.88 | -1.15 | 3682.55 | 3697.82 | 3643.91 | 0 |
| 1735336800 | 3721.49 | -47.24 | -1.25 | 3743.92 | 3751.88 | 3697.76 | 0 |
| 1735250400 | 3768.73 | 2.06 | 0.05 | 3750.9 | 3774.6 | 3744.5 | 0 |
| 1735077600 | 3766.67 | 38.07 | 1.02 | 3735.07 | 3766.83 | 3728.67 | 0 |
| 1734991200 | 3728.6 | -6.18 | -0.17 | 3726.89 | 3730.3 | 3690.69 | 0 |
| 1734732000 | 3734.78 | 53.37 | 1.45 | 3656.55 | 3760.92 | 3654.58 | 0 |
| 1734645600 | 3681.41 | -8.25 | -0.22 | 3718.23 | 3736.75 | 3679.48 | 0 |
| 1734559200 | 3689.66 | -148.41 | -3.87 | 3837 | 3838.44 | 3681.41 | 0 |
| 1734472800 | 3838.07 | -26.29 | -0.68 | 3844.62 | 3851.95 | 3828.64 | 0 |
| 1734386400 | 3864.36 | 15.91 | 0.41 | 3851.25 | 3874.95 | 3842.24 | 0 |
| 1734127200 | 3848.45 | -20.05 | -0.52 | 3866.86 | 3876.68 | 3835.61 | 0 |
| 1734040800 | 3868.5 | -17.53 | -0.45 | 3882.96 | 3892.66 | 3868.2 | 0 |
| 1733954400 | 3886.03 | 29.6 | 0.77 | 3882.27 | 3898.91 | 3875.9 | 0 |
| 1733868000 | 3856.43 | -40.53 | -1.04 | 3888.68 | 3893.29 | 3850.16 | 0 |
| 1733781600 | 3896.96 | -53.7 | -1.36 | 3955.63 | 3956.88 | 3892.07 | 0 |
| 1733522400 | 3950.66 | 16.74 | 0.43 | 3952.3 | 3959.3 | 3943.16 | 0 |
| 1733436000 | 3933.92 | -28.8 | -0.73 | 3959.24 | 3962.37 | 3932.77 | 0 |
| 1733349600 | 3962.72 | 25.91 | 0.66 | 3945.22 | 3966.44 | 3938.77 | 0 |
| 1733263200 | 3936.81 | 2.7 | 0.07 | 3925.12 | 3941.94 | 3921.59 | 0 |
| 1733176800 | 3934.11 | -14.67 | -0.37 | 3953.09 | 3953.46 | 3929.13 | 0 |
| 1732917600 | 3948.78 | 15.85 | 0.40 | 3946.62 | 3964.62 | 3944.63 | 0 |
| 1732744800 | 3932.93 | 1.82 | 0.05 | 3947.24 | 3954.76 | 3914.2 | 0 |
| 1732658400 | 3931.11 | -0.84 | -0.02 | 3926.38 | 3938.77 | 3919.07 | 0 |
| 1732572000 | 3931.95 | 26.78 | 0.69 | 3942.94 | 3956.42 | 3920.18 | 0 |
| 1732312800 | 3905.17 | 59.95 | 1.56 | 3864.25 | 3910.15 | 3864.25 | 0 |
| 1732226400 | 3845.22 | 60.88 | 1.61 | 3815.69 | 3861.49 | 3799.68 | 0 |
| 1732140000 | 3784.34 | 22.02 | 0.59 | 3771.39 | 3787.11 | 3738.76 | 0 |
| 1732053600 | 3762.32 | 49.72 | 1.34 | 3687.54 | 3762.99 | 3685.25 | 0 |
| 1731967200 | 3712.6 | 23.13 | 0.63 | 3693.13 | 3723.73 | 3683.84 | 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
