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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 4935.15 | -241.31 | -4.66 | 5102.83 | 5120.82 | 4889.2 | 0 |
| 1743714000 | 5176.46 | -29.77 | -0.57 | 5174.76 | 5229.71 | 5171.03 | 0 |
| 1743627600 | 5206.2299 | 22.44 | 0.43 | 5165.66 | 5210.14 | 5151.52 | 0 |
| 1743541200 | 5183.79 | 25.63 | 0.50 | 5160.78 | 5190.07 | 5132.74 | 0 |
| 1743454800 | 5158.16 | 28.95 | 0.56 | 5133.27 | 5182.34 | 5125.43 | 0 |
| 1743195600 | 5129.21 | 50.82 | 1.00 | 5103.96 | 5143.1 | 5100.17 | 0 |
| 1743109200 | 5078.39 | 11.41 | 0.23 | 5082.88 | 5102.36 | 5057.18 | 0 |
| 1743022800 | 5066.9799 | 35.2 | 0.70 | 5043.09 | 5090.97 | 5037.09 | 0 |
| 1742936400 | 5031.78 | -49.05 | -0.97 | 5068.78 | 5074.11 | 5004.46 | 0 |
| 1742850000 | 5080.83 | 25.35 | 0.50 | 5060.28 | 5108.96 | 5059.92 | 0 |
| 1742590800 | 5055.4799 | -68.32 | -1.33 | 5109.09 | 5139.97 | 5032.67 | 0 |
| 1742504400 | 5123.8 | 6.78 | 0.13 | 5112.35 | 5140.26 | 5097.79 | 0 |
| 1742418000 | 5117.02 | 27.63 | 0.54 | 5091.62 | 5128.51 | 5075.47 | 0 |
| 1742331600 | 5089.39 | -17.68 | -0.35 | 5094.1 | 5094.1899 | 5051.43 | 0 |
| 1742245200 | 5107.07 | 32.68 | 0.64 | 5069.27 | 5141.75 | 5064.9799 | 0 |
| 1741986000 | 5074.39 | 110.37 | 2.22 | 4976.72 | 5080.28 | 4961.1899 | 0 |
| 1741899600 | 4964.02 | -2.19 | -0.04 | 4977.29 | 5005.16 | 4939.74 | 0 |
| 1741813200 | 4966.21 | -33.93 | -0.68 | 4984.76 | 5000.35 | 4931.5 | 0 |
| 1741726800 | 5000.14 | -28.55 | -0.57 | 5032.96 | 5056.06 | 4978.35 | 0 |
| 1741640400 | 5028.6899 | 5.42 | 0.11 | 5018.24 | 5111.71 | 4990.2299 | 0 |
| 1741384800 | 5023.27 | 57.71 | 1.16 | 4970.49 | 5043.01 | 4966.37 | 0 |
| 1741298400 | 4965.56 | -63.81 | -1.27 | 5002.9 | 5010.51 | 4931.2299 | 0 |
| 1741212000 | 5029.37 | -24.26 | -0.48 | 5020.13 | 5054.6 | 4998.36 | 0 |
| 1741125600 | 5053.63 | -103.88 | -2.01 | 5143.38 | 5157.17 | 5046.91 | 0 |
| 1741039200 | 5157.51 | 42.59 | 0.83 | 5105.04 | 5171.4399 | 5104.7 | 0 |
| 1740780000 | 5114.92 | 85.9 | 1.71 | 5064.71 | 5116.7299 | 5055.27 | 0 |
| 1740693600 | 5029.02 | -24.63 | -0.49 | 5025.25 | 5060.27 | 4988.41 | 0 |
| 1740607200 | 5053.65 | -10.89 | -0.22 | 5051.58 | 5081.07 | 5039.42 | 0 |
| 1740520800 | 5064.54 | 17.67 | 0.35 | 5051.65 | 5079.61 | 5041.61 | 0 |
| 1740434400 | 5046.87 | 30.21 | 0.60 | 5038.88 | 5072.54 | 5008.31 | 0 |
| 1740175200 | 5016.66 | 46.46 | 0.93 | 4985.63 | 5030.28 | 4979.67 | 0 |
| 1740088800 | 4970.2 | -26.61 | -0.53 | 4954.52 | 4992.21 | 4931.11 | 0 |
| 1740002400 | 4996.81 | -2.81 | -0.06 | 4985.57 | 5009.95 | 4971.64 | 0 |
| 1739916000 | 4999.62 | 65.71 | 1.33 | 4928.2 | 5010.32 | 4919.83 | 0 |
| 1739570400 | 4933.91 | -34.8 | -0.70 | 4976.12 | 4998.26 | 4932.42 | 0 |
| 1739484000 | 4968.71 | 41.37 | 0.84 | 4926.82 | 4974.5 | 4919.74 | 0 |
| 1739397600 | 4927.34 | 11.45 | 0.23 | 4861.65 | 4929.75 | 4849.4 | 0 |
| 1739311200 | 4915.89 | 73.75 | 1.52 | 4833.65 | 4917.03 | 4832.08 | 0 |
| 1739224800 | 4842.14 | -13.41 | -0.28 | 4871.96 | 4872.7 | 4816.09 | 0 |
| 1738965600 | 4855.55 | -34.23 | -0.70 | 4886.66 | 4898.66 | 4847.9799 | 0 |
| 1738879200 | 4889.78 | -30.62 | -0.62 | 4916.25 | 4924.47 | 4871.45 | 0 |
| 1738792800 | 4920.4 | 61.94 | 1.27 | 4870.84 | 4944.49 | 4858.27 | 0 |
| 1738706400 | 4858.46 | -22.39 | -0.46 | 4842.96 | 4872.4 | 4816.2299 | 0 |
| 1738620000 | 4880.85 | 36.17 | 0.75 | 4805.62 | 4889.4799 | 4789.16 | 0 |
| 1738360800 | 4844.68 | -17.5 | -0.36 | 4828.55 | 4863.58 | 4814.38 | 0 |
| 1738274400 | 4862.18 | 100.14 | 2.10 | 4817.32 | 4868.7 | 4809.64 | 0 |
| 1738188000 | 4762.04 | -37.48 | -0.78 | 4803.18 | 4822.64 | 4743.3 | 0 |
| 1738101600 | 4799.52 | -39.95 | -0.83 | 4820.54 | 4835.05 | 4776.96 | 0 |
| 1738015200 | 4839.47 | 68.13 | 1.43 | 4802.4799 | 4840.05 | 4736.07 | 0 |
| 1737756000 | 4771.34 | 10.51 | 0.22 | 4744.93 | 4778.38 | 4744.07 | 0 |
| 1737669600 | 4760.83 | -24.78 | -0.52 | 4798.72 | 4806.16 | 4736.99 | 0 |
| 1737583200 | 4785.61 | -120.2 | -2.45 | 4889.09 | 4893.08 | 4780.59 | 0 |
| 1737496800 | 4905.81 | 49.01 | 1.01 | 4892.72 | 4931.34 | 4892.72 | 0 |
| 1737151200 | 4856.8 | 19.17 | 0.40 | 4847.26 | 4867.56 | 4840.51 | 0 |
| 1737064800 | 4837.63 | 114.12 | 2.42 | 4723.45 | 4838.15 | 4723.05 | 0 |
| 1736978400 | 4723.51 | 20.8 | 0.44 | 4764.22 | 4768.58 | 4707.12 | 0 |
| 1736892000 | 4702.71 | 76.04 | 1.64 | 4644.7 | 4704.7299 | 4639.79 | 0 |
| 1736805600 | 4626.67 | 52.39 | 1.15 | 4582.75 | 4628.76 | 4570.41 | 0 |
| 1736546400 | 4574.28 | -72.82 | -1.57 | 4604.37 | 4621.01 | 4547.85 | 0 |
| 1736373600 | 4647.1 | 58.86 | 1.28 | 4564.9399 | 4647.18 | 4563.1899 | 0 |
| 1736287200 | 4588.24 | 17.41 | 0.38 | 4568.97 | 4607.63 | 4567.4799 | 0 |
| 1736200800 | 4570.83 | -87.43 | -1.88 | 4642.63 | 4649.51 | 4561.9399 | 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
