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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 4160.4 | -26.28 | -0.63 | 4120.6899 | 4177.5 | 4113.52 | 0 |
| 1741899600 | 4186.68 | 84.01 | 2.05 | 4127.3 | 4216.37 | 4125.76 | 0 |
| 1741813200 | 4102.67 | -53.48 | -1.29 | 4040.35 | 4124.49 | 3978 | 0 |
| 1741726800 | 4156.15 | -232.18 | -5.29 | 4150.33 | 4193.15 | 4101.61 | 0 |
| 1741640400 | 4388.33 | 28.28 | 0.65 | 4370.06 | 4468.97 | 4370.06 | 0 |
| 1741384800 | 4360.05 | 118.42 | 2.79 | 4245.2 | 4371.63 | 4245.2 | 0 |
| 1741298400 | 4241.63 | 79.01 | 1.90 | 4161.52 | 4250.14 | 4152.04 | 0 |
| 1741212000 | 4162.62 | -13.15 | -0.31 | 4152.67 | 4191.02 | 4103.26 | 0 |
| 1741125600 | 4175.77 | -110.39 | -2.58 | 4294.99 | 4329.65 | 4173.11 | 0 |
| 1741039200 | 4286.16 | 62.15 | 1.47 | 4216.88 | 4297.4399 | 4214.77 | 0 |
| 1740780000 | 4224.01 | 27.07 | 0.64 | 4219.42 | 4256.64 | 4167.16 | 0 |
| 1740693600 | 4196.9399 | 8.38 | 0.20 | 4178.53 | 4213.06 | 4168.43 | 0 |
| 1740607200 | 4188.56 | -75.29 | -1.77 | 4223.18 | 4234.22 | 4162.6 | 0 |
| 1740520800 | 4263.85 | 37.05 | 0.88 | 4251.72 | 4280.47 | 4241.12 | 0 |
| 1740434400 | 4226.8 | 48.73 | 1.17 | 4183.9399 | 4271.84 | 4183.9399 | 0 |
| 1740175200 | 4178.07 | 10.96 | 0.26 | 4163.61 | 4215.51 | 4142.26 | 0 |
| 1740088800 | 4167.11 | 40.21 | 0.97 | 4126.6899 | 4170.84 | 4121.9799 | 0 |
| 1740002400 | 4126.9 | 44.95 | 1.10 | 4089.17 | 4130.29 | 4086.44 | 0 |
| 1739916000 | 4081.95 | -36.2 | -0.88 | 4101.89 | 4104.12 | 4074.04 | 0 |
| 1739570400 | 4118.15 | 36.19 | 0.89 | 4098.56 | 4122.85 | 4085.21 | 0 |
| 1739484000 | 4081.96 | 92.66 | 2.32 | 3993.71 | 4085.77 | 3984.33 | 0 |
| 1739397600 | 3989.3 | -19.08 | -0.48 | 3997.37 | 4020.77 | 3981.16 | 0 |
| 1739311200 | 4008.38 | 48.97 | 1.24 | 3957.71 | 4012.79 | 3937.78 | 0 |
| 1739224800 | 3959.41 | 66.14 | 1.70 | 3954.44 | 3972.54 | 3927.13 | 0 |
| 1738965600 | 3893.27 | -8.95 | -0.23 | 3897.52 | 3932.59 | 3884.78 | 0 |
| 1738879200 | 3902.22 | 20.89 | 0.54 | 3897.11 | 3904.71 | 3873.27 | 0 |
| 1738792800 | 3881.33 | 53.23 | 1.39 | 3851.97 | 3883.96 | 3844.31 | 0 |
| 1738706400 | 3828.1 | -14.5 | -0.38 | 3816.65 | 3854.05 | 3811.07 | 0 |
| 1738620000 | 3842.6 | 65.85 | 1.74 | 3788.13 | 3847.92 | 3779.32 | 0 |
| 1738360800 | 3776.75 | -14.44 | -0.38 | 3797.98 | 3815.19 | 3759.24 | 0 |
| 1738274400 | 3791.19 | -50.3 | -1.31 | 3866.6 | 3866.6 | 3782.92 | 0 |
| 1738188000 | 3841.49 | 84.05 | 2.24 | 3883.89 | 3898.7 | 3836.97 | 0 |
| 1738101600 | 3757.44 | -14.9 | -0.39 | 3761.09 | 3796.1 | 3749.76 | 0 |
| 1738015200 | 3772.34 | 79.53 | 2.15 | 3720.74 | 3789.04 | 3720.74 | 0 |
| 1737756000 | 3692.81 | 36.65 | 1.00 | 3710.66 | 3744.89 | 3669.97 | 0 |
| 1737669600 | 3656.16 | -1.66 | -0.05 | 3674.7 | 3689.19 | 3647.21 | 0 |
| 1737583200 | 3657.82 | -11.83 | -0.32 | 3660.61 | 3695.19 | 3640.38 | 0 |
| 1737496800 | 3669.65 | 16.55 | 0.45 | 3653.09 | 3703.54 | 3650.86 | 0 |
| 1737151200 | 3653.1 | 47.13 | 1.31 | 3632.47 | 3662.25 | 3621.93 | 0 |
| 1737064800 | 3605.97 | 19.27 | 0.54 | 3584.05 | 3610.9 | 3580.84 | 0 |
| 1736978400 | 3586.7 | -4.8 | -0.13 | 3599.32 | 3624.11 | 3583.47 | 0 |
| 1736892000 | 3591.5 | 14.91 | 0.42 | 3577.1 | 3594.88 | 3555.63 | 0 |
| 1736805600 | 3576.59 | 32.17 | 0.91 | 3552.49 | 3587.53 | 3539.78 | 0 |
| 1736546400 | 3544.42 | -91.32 | -2.51 | 3575.92 | 3580.62 | 3526.8 | 0 |
| 1736373600 | 3635.74 | 22.76 | 0.63 | 3616.27 | 3638.18 | 3589.13 | 0 |
| 1736287200 | 3612.98 | -39.83 | -1.09 | 3650.55 | 3686.44 | 3604.81 | 0 |
| 1736200800 | 3652.81 | -81.13 | -2.17 | 3693.92 | 3697.08 | 3639.34 | 0 |
| 1735941600 | 3733.94 | -0.8 | -0.02 | 3751.3 | 3769.11 | 3728.98 | 0 |
| 1735855200 | 3734.74 | 5.01 | 0.13 | 3739.78 | 3767.8 | 3723.18 | 0 |
| 1735682400 | 3729.73 | 22.59 | 0.61 | 3702.71 | 3731.95 | 3701.53 | 0 |
| 1735596000 | 3707.14 | -34.59 | -0.92 | 3731.72 | 3734.53 | 3689.19 | 0 |
| 1735336800 | 3741.73 | -6.28 | -0.17 | 3732.72 | 3757.93 | 3716.31 | 0 |
| 1735250400 | 3748.01 | 14 | 0.37 | 3717.19 | 3763.34 | 3714.91 | 0 |
| 1735077600 | 3734.01 | 2.05 | 0.05 | 3721.16 | 3743.78 | 3707.59 | 0 |
| 1734991200 | 3731.96 | 8.79 | 0.24 | 3715.91 | 3739.06 | 3703.52 | 0 |
| 1734732000 | 3723.17 | 13.17 | 0.35 | 3713.74 | 3756.56 | 3708.47 | 0 |
| 1734645600 | 3710 | -31.45 | -0.84 | 3724.56 | 3761.61 | 3708.83 | 0 |
| 1734559200 | 3741.45 | -31.55 | -0.84 | 3763.24 | 3796.6 | 3740.29 | 0 |
| 1734472800 | 3773 | -63.82 | -1.66 | 3830.71 | 3832.7 | 3767.54 | 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
