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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 4463.7299 | -30.4 | -0.68 | 4494.31 | 4494.31 | 4452.77 | 0 |
| 1734386400 | 4494.13 | 18.78 | 0.42 | 4475.62 | 4506.45 | 4468.41 | 0 |
| 1734127200 | 4475.35 | -22.09 | -0.49 | 4498.66 | 4508.17 | 4460.43 | 0 |
| 1734040800 | 4497.4399 | -20.38 | -0.45 | 4517.82 | 4525.53 | 4497.09 | 0 |
| 1733954400 | 4517.82 | 34.41 | 0.77 | 4483.41 | 4532.79 | 4483.41 | 0 |
| 1733868000 | 4483.41 | -46.79 | -1.03 | 4530.52 | 4530.52 | 4476.12 | 0 |
| 1733781600 | 4530.2 | -62.43 | -1.36 | 4592.63 | 4599.86 | 4524.52 | 0 |
| 1733522400 | 4592.63 | 19.67 | 0.43 | 4573.17 | 4602.67 | 4573.17 | 0 |
| 1733436000 | 4572.96 | -33.48 | -0.73 | 4606.4399 | 4606.4399 | 4571.62 | 0 |
| 1733349600 | 4606.4399 | 30.25 | 0.66 | 4576.31 | 4610.76 | 4576.31 | 0 |
| 1733263200 | 4576.1899 | 3.24 | 0.07 | 4573.06 | 4582.16 | 4558.51 | 0 |
| 1733176800 | 4572.95 | -16.18 | -0.35 | 4590 | 4595.4399 | 4567.16 | 0 |
| 1732917600 | 4589.13 | 19.24 | 0.42 | 4570.72 | 4607.54 | 4570.72 | 0 |
| 1732744800 | 4569.89 | 2.15 | 0.05 | 4567.77 | 4595.25 | 4548.12 | 0 |
| 1732658400 | 4567.74 | -0.94 | -0.02 | 4562.25 | 4576.65 | 4553.75 | 0 |
| 1732572000 | 4568.68 | 31.19 | 0.69 | 4537.57 | 4597.11 | 4537.57 | 0 |
| 1732312800 | 4537.49 | 69.84 | 1.56 | 4467.83 | 4543.27 | 4467.83 | 0 |
| 1732226400 | 4467.65 | 70.79 | 1.61 | 4396.92 | 4486.56 | 4396.92 | 0 |
| 1732140000 | 4396.86 | 25.64 | 0.59 | 4371.28 | 4400.08 | 4343.9 | 0 |
| 1732053600 | 4371.22 | 57.85 | 1.34 | 4313.45 | 4371.99 | 4281.68 | 0 |
| 1731967200 | 4313.37 | 27.04 | 0.63 | 4286.5 | 4326.3 | 4279.95 | 0 |
| 1731708000 | 4286.33 | -53.56 | -1.23 | 4340.3 | 4340.3 | 4275.32 | 0 |
| 1731621600 | 4339.89 | -53.63 | -1.22 | 4393.81 | 4396.2299 | 4337.87 | 0 |
| 1731535200 | 4393.52 | -6.5 | -0.15 | 4400.24 | 4444.83 | 4389.9799 | 0 |
| 1731448800 | 4400.02 | -30.78 | -0.69 | 4412.15 | 4428.53 | 4373.14 | 0 |
| 1731362400 | 4430.8 | 64.75 | 1.48 | 4366.05 | 4438.11 | 4366.05 | 0 |
| 1731103200 | 4366.05 | 50.56 | 1.17 | 4315.76 | 4372.21 | 4315.76 | 0 |
| 1731016800 | 4315.49 | 41.65 | 0.97 | 4273.99 | 4327.2 | 4273.99 | 0 |
| 1730930400 | 4273.84 | 107.09 | 2.57 | 4166.78 | 4275 | 4166.78 | 0 |
| 1730844000 | 4166.75 | 61.49 | 1.50 | 4105.26 | 4166.93 | 4100.35 | 0 |
| 1730757600 | 4105.26 | 5.24 | 0.13 | 4100.15 | 4123.6899 | 4088.42 | 0 |
| 1730494800 | 4100.02 | 6.64 | 0.16 | 4093.76 | 4141.4 | 4093.76 | 0 |
| 1730408400 | 4093.38 | -41.39 | -1.00 | 4135.04 | 4137.35 | 4093.3 | 0 |
| 1730322000 | 4134.77 | -1.88 | -0.05 | 4136.65 | 4166.78 | 4127.97 | 0 |
| 1730235600 | 4136.65 | 7.98 | 0.19 | 4128.67 | 4143.6899 | 4109.85 | 0 |
| 1730149200 | 4128.67 | 21.67 | 0.53 | 4107.12 | 4146.99 | 4107.12 | 0 |
| 1729890000 | 4107 | -8.22 | -0.20 | 4115.33 | 4147.28 | 4097.56 | 0 |
| 1729803600 | 4115.22 | 29.94 | 0.73 | 4085.34 | 4128.1 | 4085.34 | 0 |
| 1729717200 | 4085.28 | -28.58 | -0.69 | 4114.02 | 4114.02 | 4058.09 | 0 |
| 1729630800 | 4113.86 | -21.67 | -0.52 | 4135.53 | 4135.53 | 4098.03 | 0 |
| 1729544400 | 4135.53 | -30.96 | -0.74 | 4166.49 | 4168.38 | 4116.63 | 0 |
| 1729285200 | 4166.49 | 30.35 | 0.73 | 4136.2299 | 4170.53 | 4136.2299 | 0 |
| 1729198800 | 4136.14 | -18.18 | -0.44 | 4154.32 | 4167.12 | 4132.42 | 0 |
| 1729112400 | 4154.32 | 20.12 | 0.49 | 4134.2 | 4157.54 | 4132.4799 | 0 |
| 1729026000 | 4134.2 | -15.55 | -0.37 | 4149.75 | 4159.59 | 4130.63 | 0 |
| 1728939600 | 4149.75 | 28.56 | 0.69 | 4121.1899 | 4154.43 | 4119.54 | 0 |
| 1728680400 | 4121.1899 | 60.65 | 1.49 | 4060.54 | 4122.11 | 4060.54 | 0 |
| 1728594000 | 4060.54 | -4.57 | -0.11 | 4065.11 | 4071.17 | 4036.79 | 0 |
| 1728507600 | 4065.11 | 30.62 | 0.76 | 4034.65 | 4066.74 | 4031.25 | 0 |
| 1728421200 | 4034.49 | 28.27 | 0.71 | 4006.22 | 4038.77 | 4006.22 | 0 |
| 1728334800 | 4006.22 | -49.32 | -1.22 | 4055.59 | 4055.59 | 3991.26 | 0 |
| 1728075600 | 4055.54 | 45.04 | 1.12 | 4043.17 | 4055.62 | 4016.02 | 0 |
| 1727989200 | 4010.5 | -13.83 | -0.34 | 4024.34 | 4024.34 | 3998.58 | 0 |
| 1727902800 | 4024.33 | 15.87 | 0.40 | 4008.46 | 4026.23 | 3983.18 | 0 |
| 1727816400 | 4008.46 | -29.57 | -0.73 | 4038.03 | 4043.19 | 3985.76 | 0 |
| 1727730000 | 4038.03 | 5.49 | 0.14 | 4033.03 | 4039.83 | 4003.13 | 0 |
| 1727470800 | 4032.54 | 9.98 | 0.25 | 4022.71 | 4054.51 | 4022.35 | 0 |
| 1727384400 | 4022.56 | 0.68 | 0.02 | 4021.91 | 4052.15 | 4008.4 | 0 |
| 1727298000 | 4021.88 | -26.08 | -0.64 | 4047.96 | 4053.8 | 4017.12 | 0 |
| 1727211600 | 4047.96 | 11.03 | 0.27 | 4036.93 | 4049.61 | 4026.27 | 0 |
| 1727125200 | 4036.93 | 17.54 | 0.44 | 4019.39 | 4041.79 | 4019.39 | 0 |
| 1726866000 | 4019.39 | -0.83 | -0.02 | 4020.27 | 4021.12 | 3986.49 | 0 |
| 1726779600 | 4020.22 | 57.72 | 1.46 | 3962.5 | 4039 | 3962.5 | 0 |
| 1726693200 | 3962.5 | -9.59 | -0.24 | 3972.09 | 4018.42 | 3957.54 | 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
