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 | 5312.49 | -313.94 | -5.58 | 5529.86 | 5553.22 | 5302.26 | 0 |
| 1743714000 | 5626.43 | -327.79 | -5.51 | 5880.07 | 5885.24 | 5609.43 | 0 |
| 1743627600 | 5954.22 | 52.37 | 0.89 | 5880.04 | 5963.1 | 5854.32 | 0 |
| 1743541200 | 5901.85 | 33.26 | 0.57 | 5895.53 | 5916.91 | 5859.99 | 0 |
| 1743454800 | 5868.59 | 38.87 | 0.67 | 5816.67 | 5883.7299 | 5804.93 | 0 |
| 1743195600 | 5829.72 | -10.83 | -0.19 | 5838.75 | 5852.6 | 5788.53 | 0 |
| 1743109200 | 5840.55 | 50.24 | 0.87 | 5787.79 | 5861.9 | 5777.28 | 0 |
| 1743022800 | 5790.31 | 40.41 | 0.70 | 5753.53 | 5795.75 | 5697.88 | 0 |
| 1742936400 | 5749.9 | -67.7 | -1.16 | 5831.5 | 5832.17 | 5712.03 | 0 |
| 1742850000 | 5817.6 | 51.39 | 0.89 | 5801.16 | 5857.24 | 5778.45 | 0 |
| 1742590800 | 5766.21 | -28.49 | -0.49 | 5767.43 | 5777.6899 | 5703.9 | 0 |
| 1742504400 | 5794.7 | -16.57 | -0.29 | 5786.4 | 5846.06 | 5779.01 | 0 |
| 1742418000 | 5811.27 | 33.42 | 0.58 | 5756.22 | 5815.7 | 5728.36 | 0 |
| 1742331600 | 5777.85 | -52.45 | -0.90 | 5816.88 | 5848.51 | 5773.62 | 0 |
| 1742245200 | 5830.3 | 131.65 | 2.31 | 5711.13 | 5870.18 | 5703.89 | 0 |
| 1741986000 | 5698.65 | 15.78 | 0.28 | 5722.9799 | 5726.4 | 5667.13 | 0 |
| 1741899600 | 5682.87 | -65.86 | -1.15 | 5742.12 | 5795.54 | 5659.81 | 0 |
| 1741813200 | 5748.7299 | -116.23 | -1.98 | 5790.81 | 5797.17 | 5690.01 | 0 |
| 1741726800 | 5864.96 | -109.75 | -1.84 | 5970.01 | 5973.01 | 5835.01 | 0 |
| 1741640400 | 5974.71 | 22.8 | 0.38 | 5953.21 | 6121.71 | 5946.88 | 0 |
| 1741384800 | 5951.91 | 101.77 | 1.74 | 5823.72 | 5974.2 | 5819.68 | 0 |
| 1741298400 | 5850.14 | -26.05 | -0.44 | 5836.9 | 5903.07 | 5806.25 | 0 |
| 1741212000 | 5876.1899 | 40.97 | 0.70 | 5868.31 | 5923.99 | 5801.11 | 0 |
| 1741125600 | 5835.22 | -89.64 | -1.51 | 5912.2299 | 5984.03 | 5830.39 | 0 |
| 1741039200 | 5924.86 | -62.5 | -1.04 | 5997.58 | 6036.32 | 5888.77 | 0 |
| 1740780000 | 5987.36 | 75.21 | 1.27 | 5912.08 | 5994.22 | 5881.17 | 0 |
| 1740693600 | 5912.15 | -51.69 | -0.87 | 5920.1 | 5967.02 | 5888.28 | 0 |
| 1740607200 | 5963.84 | -51.59 | -0.86 | 6042.7299 | 6049.57 | 5900.95 | 0 |
| 1740520800 | 6015.43 | -10.69 | -0.18 | 6032.1899 | 6057.68 | 5981.3 | 0 |
| 1740434400 | 6026.12 | 67.99 | 1.14 | 5958.74 | 6057.84 | 5930.18 | 0 |
| 1740175200 | 5958.13 | 139.65 | 2.40 | 5828.1899 | 5976.63 | 5825.37 | 0 |
| 1740088800 | 5818.4799 | -2.05 | -0.04 | 5807.49 | 5848.62 | 5764.56 | 0 |
| 1740002400 | 5820.53 | 21.67 | 0.37 | 5817.18 | 5828.6 | 5729.72 | 0 |
| 1739916000 | 5798.86 | 76.15 | 1.33 | 5721.96 | 5831.28 | 5714.96 | 0 |
| 1739570400 | 5722.71 | 26.55 | 0.47 | 5727.11 | 5773.4399 | 5678.24 | 0 |
| 1739484000 | 5696.16 | 95.58 | 1.71 | 5602.02 | 5709 | 5599.03 | 0 |
| 1739397600 | 5600.58 | -37.31 | -0.66 | 5557.26 | 5622.08 | 5533.11 | 0 |
| 1739311200 | 5637.89 | 82.7 | 1.49 | 5556.72 | 5649.84 | 5544.57 | 0 |
| 1739224800 | 5555.1899 | 108.3 | 1.99 | 5485.28 | 5573.79 | 5439.59 | 0 |
| 1738965600 | 5446.89 | -23.57 | -0.43 | 5392.81 | 5469.33 | 5380.68 | 0 |
| 1738879200 | 5470.46 | -145.03 | -2.58 | 5632.2 | 5682.24 | 5455.6899 | 0 |
| 1738792800 | 5615.49 | -60.12 | -1.06 | 5698.38 | 5698.38 | 5572.36 | 0 |
| 1738706400 | 5675.61 | -331.86 | -5.52 | 5878.59 | 5878.59 | 5627.33 | 0 |
| 1738620000 | 6007.47 | -51.83 | -0.86 | 5964.43 | 6027.18 | 5945.43 | 0 |
| 1738360800 | 6059.3 | -156.72 | -2.52 | 6159.84 | 6189.81 | 6057.17 | 0 |
| 1738274400 | 6216.02 | 136.47 | 2.24 | 6156.87 | 6226.6899 | 6128.76 | 0 |
| 1738188000 | 6079.55 | -22.28 | -0.37 | 6121.17 | 6130.67 | 6056.45 | 0 |
| 1738101600 | 6101.83 | -40.27 | -0.66 | 6137.55 | 6169.15 | 6098.28 | 0 |
| 1738015200 | 6142.1 | 114.58 | 1.90 | 6056.28 | 6169.16 | 6056.28 | 0 |
| 1737756000 | 6027.52 | 3.32 | 0.06 | 6053.78 | 6076.71 | 6009.29 | 0 |
| 1737669600 | 6024.2 | 22.25 | 0.37 | 5978.56 | 6037.49 | 5949.53 | 0 |
| 1737583200 | 6001.95 | 0.84 | 0.01 | 6034.1 | 6037.16 | 5982.1 | 0 |
| 1737496800 | 6001.11 | -15.36 | -0.26 | 6040.78 | 6046.58 | 5945.4 | 0 |
| 1737151200 | 6016.47 | -46.38 | -0.76 | 6071.26 | 6085 | 6015.2299 | 0 |
| 1737064800 | 6062.85 | 150.29 | 2.54 | 5961.75 | 6076.91 | 5941.89 | 0 |
| 1736978400 | 5912.56 | -14.5 | -0.24 | 6032.18 | 6032.92 | 5897.13 | 0 |
| 1736892000 | 5927.06 | 1.11 | 0.02 | 5942.67 | 5947.93 | 5893.08 | 0 |
| 1736805600 | 5925.95 | 80.35 | 1.37 | 5836.52 | 5928.09 | 5816.61 | 0 |
| 1736546400 | 5845.6 | -75.55 | -1.28 | 5831.33 | 5872.1 | 5801.9799 | 0 |
| 1736373600 | 5921.15 | -7.3 | -0.12 | 5902.14 | 5927.97 | 5827.31 | 0 |
| 1736287200 | 5928.45 | 8.84 | 0.15 | 5954.59 | 6036.43 | 5900.71 | 0 |
| 1736200800 | 5919.61 | -12.94 | -0.22 | 5959.34 | 6054.09 | 5914.92 | 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
