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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 43677.61 | 53.22 | 0.12 | 43744.88 | 44023.46 | 43356.54 | 0 |
| 1732053600 | 43624.39 | -313.01 | -0.71 | 43353.28 | 43779.95 | 43353.12 | 0 |
| 1731967200 | 43937.4 | 196.81 | 0.45 | 43730.28 | 44117.34 | 43723.29 | 0 |
| 1731708000 | 43740.59 | -258.27 | -0.59 | 43868.7 | 44164.35 | 43592.55 | 0 |
| 1731621600 | 43998.86 | 8.52 | 0.02 | 44105.22 | 44293.73 | 43866.9 | 0 |
| 1731535200 | 43990.34 | -254.1 | -0.57 | 44171.9 | 44259.43 | 43883.48 | 0 |
| 1731448800 | 44244.44 | -521.02 | -1.16 | 44774.95 | 44794.87 | 44169.79 | 0 |
| 1731362400 | 44765.46 | 500.45 | 1.13 | 44633.44 | 44913.02 | 44565.74 | 0 |
| 1731103200 | 44265.01 | -946.61 | -2.09 | 44636.03 | 44723.21 | 44223.06 | 0 |
| 1731016800 | 45211.62 | -466.95 | -1.02 | 45744.01 | 45790.56 | 45169.97 | 0 |
| 1730930400 | 45678.57 | 2 | 5.53 | 45145.54 | 45786.83 | 45069.35 | 0 |
| 1730844000 | 43285.15 | 895.9 | 2.11 | 42359.41 | 43442.92 | 42228.56 | 0 |
| 1730757600 | 42389.25 | -69.1 | -0.16 | 42402.96 | 42749.88 | 42205.55 | 0 |
| 1730494800 | 42458.35 | 5.25 | 0.01 | 42601.06 | 42885.16 | 42365.04 | 0 |
| 1730408400 | 42453.1 | -308.05 | -0.72 | 42628.95 | 42672.28 | 42180.49 | 0 |
| 1730322000 | 42761.15 | -430.74 | -1.00 | 42401.89 | 43301.17 | 42202.18 | 0 |
| 1730235600 | 43191.89 | -423.11 | -0.97 | 43433.61 | 43453.69 | 43141.84 | 0 |
| 1730149200 | 43615 | 551.97 | 1.28 | 43314.84 | 43691.6 | 43285.28 | 0 |
| 1729890000 | 43063.03 | -91.89 | -0.21 | 43431 | 43599.09 | 42992.49 | 0 |
| 1729803600 | 43154.92 | 289.79 | 0.68 | 43031.45 | 43205.8 | 42720.39 | 0 |
| 1729717200 | 42865.13 | -180.22 | -0.42 | 42919.96 | 43298.04 | 42625.06 | 0 |
| 1729630800 | 43045.35 | -389.95 | -0.90 | 43220.69 | 43224.35 | 42675.8 | 0 |
| 1729544400 | 43435.3 | -375.12 | -0.86 | 43686.59 | 43816.85 | 43386.74 | 0 |
| 1729285200 | 43810.42 | 203.83 | 0.47 | 43853.15 | 43910.38 | 43475.93 | 0 |
| 1729198800 | 43606.59 | -37.21 | -0.09 | 43753.45 | 43753.45 | 43406.95 | 0 |
| 1729112400 | 43643.8 | 561.13 | 1.30 | 43174.42 | 43734.22 | 43174.42 | 0 |
| 1729026000 | 43082.67 | -584.72 | -1.34 | 43437.7 | 43681.07 | 43053.72 | 0 |
| 1728939600 | 43667.39 | -322.27 | -0.73 | 43446.79 | 43719.95 | 43098.01 | 0 |
| 1728680400 | 43989.66 | 736.67 | 1.70 | 43204.01 | 44036.94 | 43204.01 | 0 |
| 1728594000 | 43252.99 | -35.9 | -0.08 | 43091.88 | 43284.51 | 42825.35 | 0 |
| 1728507600 | 43288.89 | 638.13 | 1.50 | 42741.11 | 43339.22 | 42704.71 | 0 |
| 1728421200 | 42650.76 | -635.12 | -1.47 | 43004.05 | 43084.52 | 42392.73 | 0 |
| 1728334800 | 43285.88 | -22.73 | -0.05 | 43165.65 | 43569.77 | 43117.24 | 0 |
| 1728075600 | 43308.61 | 469.89 | 1.10 | 43296.95 | 43353.43 | 42882.51 | 0 |
| 1727989200 | 42838.72 | -202.98 | -0.47 | 42847.41 | 43083.36 | 42531.78 | 0 |
| 1727902800 | 43041.7 | 61.74 | 0.14 | 42815.81 | 43199.63 | 42669.17 | 0 |
| 1727816400 | 42979.96 | -17.3 | -0.04 | 42895.59 | 43267.85 | 42577.34 | 0 |
| 1727730000 | 42997.26 | -36.36 | -0.08 | 42910.37 | 43104.13 | 42614.64 | 0 |
| 1727470800 | 43033.62 | 227.71 | 0.53 | 42955.54 | 43411.56 | 42832.48 | 0 |
| 1727384400 | 42805.91 | 773.33 | 1.84 | 42784.64 | 43381.5 | 42696.24 | 0 |
| 1727298000 | 42032.58 | -601.11 | -1.41 | 42769.87 | 42812.44 | 42001.89 | 0 |
| 1727211600 | 42633.69 | 908.67 | 2.18 | 42346.51 | 42957.02 | 42286.19 | 0 |
| 1727125200 | 41725.02 | 238.22 | 0.57 | 41489.5 | 41841.8 | 41399.1 | 0 |
| 1726866000 | 41486.8 | -358.7 | -0.86 | 41524.2 | 41716.55 | 41202.46 | 0 |
| 1726779600 | 41845.5 | 1 | 3.36 | 41170.02 | 41969.96 | 40984.74 | 0 |
| 1726693200 | 40484.49 | 60.61 | 0.15 | 40511.52 | 41132.65 | 40312.37 | 0 |
| 1726606800 | 40423.88 | 587.7 | 1.48 | 40054 | 40600.1 | 40020.75 | 0 |
| 1726520400 | 39836.18 | 183.2 | 0.46 | 39896.66 | 40177.46 | 39597.55 | 0 |
| 1726261200 | 39652.98 | 605.69 | 1.55 | 39261.41 | 39826.9 | 39153.67 | 0 |
| 1726174800 | 39047.29 | 317.8 | 0.82 | 38754.62 | 39105.63 | 38487.44 | 0 |
| 1726088400 | 38729.49 | 49.36 | 0.13 | 38561.12 | 38751.36 | 37731.64 | 0 |
| 1726002000 | 38680.13 | -32.4 | -0.08 | 38818.13 | 38818.13 | 38280.5 | 0 |
| 1725915600 | 38712.53 | 542.93 | 1.42 | 38511.64 | 38943.99 | 38489.3 | 0 |
| 1725656400 | 38169.6 | -361.08 | -0.94 | 38609.68 | 39039.88 | 38145.65 | 0 |
| 1725570000 | 38530.68 | -638.54 | -1.63 | 38972.66 | 39029.1 | 38317.84 | 0 |
| 1725483600 | 39169.22 | -108.49 | -0.28 | 39197.08 | 39624.69 | 39066.08 | 0 |
| 1725397200 | 39277.71 | -1 | -2.73 | 40085.4 | 40085.4 | 39079.73 | 0 |
| 1725051600 | 40380.66 | 478.52 | 1.20 | 40003.75 | 40389.64 | 39660.8 | 0 |
| 1724965200 | 39902.14 | 369.58 | 0.93 | 39832.34 | 40287.66 | 39455.16 | 0 |
| 1724878800 | 39532.56 | -58.89 | -0.15 | 39550.12 | 39880.31 | 39342.85 | 0 |
| 1724792400 | 39591.45 | -333.21 | -0.83 | 39824.75 | 39824.75 | 39430.87 | 0 |
| 1724706000 | 39924.66 | 125.9 | 0.32 | 39957.14 | 40198.4 | 39745.34 | 0 |
| 1724446800 | 39798.76 | 628.29 | 1.60 | 39371.32 | 39896.82 | 39250.54 | 0 |
| 1724360400 | 39170.47 | -30.33 | -0.08 | 39207.17 | 39345.34 | 39011.09 | 0 |
| 1724274000 | 39200.8 | 249.16 | 0.64 | 39052.05 | 39262.8 | 38926.71 | 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
