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 | 4541.51 | 1.05 | 0.02 | 4540.46 | 4553.28 | 4508.85 | 0 |
| 1738792800 | 4540.46 | 32.74 | 0.73 | 4507.75 | 4540.81 | 4492.7299 | 0 |
| 1738706400 | 4507.72 | 23.07 | 0.51 | 4484.65 | 4511.26 | 4484.65 | 0 |
| 1738620000 | 4484.65 | -17.02 | -0.38 | 4502.03 | 4504.88 | 4410.87 | 0 |
| 1738360800 | 4501.67 | -34.03 | -0.75 | 4536.08 | 4563.2 | 4495.38 | 0 |
| 1738274400 | 4535.7 | 50.13 | 1.12 | 4485.65 | 4548.58 | 4485.65 | 0 |
| 1738188000 | 4485.57 | -28.87 | -0.64 | 4514.61 | 4514.61 | 4464.84 | 0 |
| 1738101600 | 4514.4399 | 49.53 | 1.11 | 4464.91 | 4526.24 | 4452.59 | 0 |
| 1738015200 | 4464.91 | -50.47 | -1.12 | 4444.31 | 4484.07 | 4431.96 | 0 |
| 1737756000 | 4515.38 | -10.2 | -0.23 | 4525.58 | 4540.08 | 4505.49 | 0 |
| 1737669600 | 4525.58 | 30.43 | 0.68 | 4495.15 | 4525.58 | 4475.45 | 0 |
| 1737583200 | 4495.15 | -6.53 | -0.15 | 4501.68 | 4518.51 | 4493.15 | 0 |
| 1737496800 | 4501.68 | 63.43 | 1.43 | 4438.37 | 4503.75 | 4438.37 | 0 |
| 1737151200 | 4438.25 | 15.3 | 0.35 | 4423.14 | 4461.08 | 4423.14 | 0 |
| 1737064800 | 4422.95 | 51.02 | 1.17 | 4371.93 | 4432.92 | 4369.57 | 0 |
| 1736978400 | 4371.93 | 62.69 | 1.45 | 4309.24 | 4409.9399 | 4309.24 | 0 |
| 1736892000 | 4309.24 | 25.36 | 0.59 | 4283.88 | 4334.65 | 4281.72 | 0 |
| 1736805600 | 4283.88 | 15.26 | 0.36 | 4268.62 | 4284.79 | 4227.66 | 0 |
| 1736546400 | 4268.62 | -63 | -1.45 | 4331.87 | 4331.87 | 4253.04 | 0 |
| 1736373600 | 4331.62 | 11.98 | 0.28 | 4319.64 | 4337.92 | 4284.74 | 0 |
| 1736287200 | 4319.64 | -42.27 | -0.97 | 4361.9799 | 4383.6 | 4298.66 | 0 |
| 1736200800 | 4361.91 | 4.93 | 0.11 | 4356.9799 | 4392.8 | 4355.71 | 0 |
| 1735941600 | 4356.9799 | 80.31 | 1.88 | 4276.78 | 4361.57 | 4276.78 | 0 |
| 1735855200 | 4276.67 | 13.5 | 0.32 | 4263.29 | 4316.1 | 4248.15 | 0 |
| 1735682400 | 4263.17 | -15.52 | -0.36 | 4278.87 | 4303.84 | 4248.45 | 0 |
| 1735596000 | 4278.6899 | -49.88 | -1.15 | 4328.57 | 4328.57 | 4238.33 | 0 |
| 1735336800 | 4328.57 | -54.57 | -1.24 | 4383.51 | 4383.51 | 4300.96 | 0 |
| 1735250400 | 4383.14 | 2.39 | 0.05 | 4380.75 | 4389.97 | 4354.96 | 0 |
| 1735077600 | 4380.75 | 44.28 | 1.02 | 4336.47 | 4380.93 | 4336.47 | 0 |
| 1734991200 | 4336.47 | -7.18 | -0.17 | 4343.65 | 4343.65 | 4292.38 | 0 |
| 1734732000 | 4343.65 | 62.11 | 1.45 | 4281.59 | 4374.06 | 4250.38 | 0 |
| 1734645600 | 4281.54 | -9.59 | -0.22 | 4291.13 | 4345.89 | 4279.29 | 0 |
| 1734559200 | 4291.13 | -172.6 | -3.87 | 4463.7299 | 4464.17 | 4281.54 | 0 |
| 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 |
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
