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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 4137.24 | -32.89 | -0.79 | 4167.77 | 4172.9799 | 4127.82 | 0 |
| 1738274400 | 4170.13 | 99.78 | 2.45 | 4125.4399 | 4177.07 | 4120.46 | 0 |
| 1738188000 | 4070.35 | 18.59 | 0.46 | 4053.79 | 4119.07 | 4053.36 | 0 |
| 1738101600 | 4051.76 | -53.4 | -1.30 | 4107.99 | 4108.87 | 4006.6 | 0 |
| 1738015200 | 4105.16 | -164.88 | -3.86 | 4123.82 | 4148.74 | 4014.69 | 0 |
| 1737756000 | 4270.04 | 58.66 | 1.39 | 4202.57 | 4282.91 | 4202.57 | 0 |
| 1737669600 | 4211.38 | 31.13 | 0.74 | 4195.97 | 4246.03 | 4194.07 | 0 |
| 1737583200 | 4180.25 | -72.28 | -1.70 | 4266.18 | 4266.18 | 4178.99 | 0 |
| 1737496800 | 4252.53 | 74.2 | 1.78 | 4229.02 | 4276.83 | 4222.1 | 0 |
| 1737151200 | 4178.33 | -1.7 | -0.04 | 4184.14 | 4199.62 | 4164.4 | 0 |
| 1737064800 | 4180.03 | 105.81 | 2.60 | 4074.52 | 4183.62 | 4074.52 | 0 |
| 1736978400 | 4074.22 | 57.87 | 1.44 | 4097.55 | 4120.86 | 4070.51 | 0 |
| 1736892000 | 4016.35 | 56.46 | 1.43 | 3978.09 | 4028.21 | 3968.45 | 0 |
| 1736805600 | 3959.89 | -64.87 | -1.61 | 4010.74 | 4018.43 | 3918.38 | 0 |
| 1736546400 | 4024.76 | -4.49 | -0.11 | 4056.4 | 4088.81 | 3995.69 | 0 |
| 1736373600 | 4029.25 | -11.46 | -0.28 | 4025.43 | 4031.25 | 3953.38 | 0 |
| 1736287200 | 4040.71 | -18.67 | -0.46 | 4061.32 | 4085.89 | 4026.66 | 0 |
| 1736200800 | 4059.38 | -31.13 | -0.76 | 4081.27 | 4094.07 | 4036.36 | 0 |
| 1735941600 | 4090.51 | 56.61 | 1.40 | 4067.45 | 4112.83 | 4046.8 | 0 |
| 1735855200 | 4033.9 | 43.63 | 1.09 | 4020.34 | 4052.24 | 4001.36 | 0 |
| 1735682400 | 3990.27 | -8.72 | -0.22 | 4000.67 | 4016.89 | 3973.56 | 0 |
| 1735596000 | 3998.99 | -11.71 | -0.29 | 3986.96 | 4007.83 | 3959.2 | 0 |
| 1735336800 | 4010.7 | -16.78 | -0.42 | 3999.14 | 4023.63 | 3990.44 | 0 |
| 1735250400 | 4027.48 | -13.27 | -0.33 | 4025.21 | 4042.25 | 4016.73 | 0 |
| 1735077600 | 4040.75 | 24.72 | 0.62 | 4018.47 | 4040.75 | 4006.99 | 0 |
| 1734991200 | 4016.03 | 22.44 | 0.56 | 3983.63 | 4019.17 | 3946.76 | 0 |
| 1734732000 | 3993.59 | 59.08 | 1.50 | 3911.51 | 4004.55 | 3911.51 | 0 |
| 1734645600 | 3934.51 | 17.52 | 0.45 | 3931.11 | 3978.54 | 3927.98 | 0 |
| 1734559200 | 3916.99 | -100.02 | -2.49 | 4008.59 | 4016.38 | 3915.48 | 0 |
| 1734472800 | 4017.01 | -14.65 | -0.36 | 3998.86 | 4025.66 | 3996.87 | 0 |
| 1734386400 | 4031.66 | -33.86 | -0.83 | 4066.88 | 4080 | 4031.53 | 0 |
| 1734127200 | 4065.52 | -3.6 | -0.09 | 4071.64 | 4086.53 | 4061.86 | 0 |
| 1734040800 | 4069.12 | -11.69 | -0.29 | 4096.92 | 4113 | 4069.02 | 0 |
| 1733954400 | 4080.81 | -11.33 | -0.28 | 4107.4799 | 4109.84 | 4074.21 | 0 |
| 1733868000 | 4092.14 | -41.96 | -1.01 | 4112.35 | 4120.5 | 4073.82 | 0 |
| 1733781600 | 4134.1 | -64.48 | -1.54 | 4196.07 | 4200.15 | 4132.14 | 0 |
| 1733522400 | 4198.58 | -51.31 | -1.21 | 4254.46 | 4262.86 | 4188.67 | 0 |
| 1733436000 | 4249.89 | 16.28 | 0.38 | 4240.7 | 4274.1899 | 4233.4 | 0 |
| 1733349600 | 4233.61 | 9.51 | 0.23 | 4233.13 | 4260.6 | 4216.4 | 0 |
| 1733263200 | 4224.1 | -37.26 | -0.87 | 4283.9399 | 4295.11 | 4223.89 | 0 |
| 1733176800 | 4261.36 | -92.8 | -2.13 | 4353.28 | 4355.29 | 4259.03 | 0 |
| 1732917600 | 4354.16 | 9.04 | 0.21 | 4365.26 | 4371.68 | 4347.46 | 0 |
| 1732744800 | 4345.12 | -8.39 | -0.19 | 4367.31 | 4374.2 | 4340.84 | 0 |
| 1732658400 | 4353.51 | 80.75 | 1.89 | 4285.28 | 4355.62 | 4275.2 | 0 |
| 1732572000 | 4272.76 | 2.04 | 0.05 | 4300.3 | 4312.61 | 4237.53 | 0 |
| 1732312800 | 4270.72 | -35.33 | -0.82 | 4316.79 | 4320.61 | 4268.15 | 0 |
| 1732226400 | 4306.05 | 82.47 | 1.95 | 4231.41 | 4309.56 | 4212.1 | 0 |
| 1732140000 | 4223.58 | -2.23 | -0.05 | 4235.51 | 4251.17 | 4203.88 | 0 |
| 1732053600 | 4225.81 | 33.04 | 0.79 | 4170.09 | 4227.62 | 4158.92 | 0 |
| 1731967200 | 4192.77 | 31.85 | 0.77 | 4155.74 | 4207.21 | 4151.14 | 0 |
| 1731708000 | 4160.92 | 50.19 | 1.22 | 4102.41 | 4164.89 | 4102.41 | 0 |
| 1731621600 | 4110.7299 | -8.5 | -0.21 | 4121.02 | 4151.56 | 4104.75 | 0 |
| 1731535200 | 4119.2299 | -8.34 | -0.20 | 4149.71 | 4156.91 | 4102.95 | 0 |
| 1731448800 | 4127.57 | -54.01 | -1.29 | 4173.8 | 4176.4 | 4104.31 | 0 |
| 1731362400 | 4181.58 | 3.54 | 0.08 | 4186.5 | 4209.6899 | 4171.8 | 0 |
| 1731103200 | 4178.04 | 66.3 | 1.61 | 4131.14 | 4186.6 | 4131.14 | 0 |
| 1731016800 | 4111.74 | 18.38 | 0.45 | 4116.9399 | 4143.16 | 4084.12 | 0 |
| 1730930400 | 4093.36 | -54.26 | -1.31 | 4112.55 | 4114.6899 | 4060.77 | 0 |
| 1730844000 | 4147.62 | 65.14 | 1.60 | 4073.87 | 4148.33 | 4065.3 | 0 |
| 1730757600 | 4082.48 | -44.67 | -1.08 | 4065.61 | 4106.28 | 4060.5 | 0 |
| 1730494800 | 4127.15 | -104.81 | -2.48 | 4220.06 | 4238.52 | 4122.56 | 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
