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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 5081.86 | -33.03 | -0.65 | 5110.65 | 5118.51 | 5074.58 | 0 |
| 1741813200 | 5114.89 | 15.79 | 0.31 | 5096.05 | 5131.25 | 5083.18 | 0 |
| 1741726800 | 5099.1 | -56.7 | -1.10 | 5154.54 | 5165.1899 | 5085.02 | 0 |
| 1741640400 | 5155.8 | -86.41 | -1.65 | 5234.93 | 5237.67 | 5134.45 | 0 |
| 1741384800 | 5242.21 | 10.51 | 0.20 | 5218.59 | 5247.51 | 5203.04 | 0 |
| 1741298400 | 5231.7 | 0.94 | 0.02 | 5267.56 | 5270.22 | 5218.49 | 0 |
| 1741212000 | 5230.76 | 87.73 | 1.71 | 5184.8 | 5238.65 | 5182.7 | 0 |
| 1741125600 | 5143.03 | -87.48 | -1.67 | 5204.42 | 5206.75 | 5124.24 | 0 |
| 1741039200 | 5230.51 | 14.94 | 0.29 | 5230.22 | 5285.04 | 5211.84 | 0 |
| 1740780000 | 5215.57 | 9.26 | 0.18 | 5174.42 | 5218.04 | 5166.89 | 0 |
| 1740693600 | 5206.31 | -42.61 | -0.81 | 5237.25 | 5247.54 | 5206.11 | 0 |
| 1740607200 | 5248.92 | 7.77 | 0.15 | 5253.52 | 5275.24 | 5242.7299 | 0 |
| 1740520800 | 5241.15 | 11.1 | 0.21 | 5229.45 | 5259.88 | 5220.68 | 0 |
| 1740434400 | 5230.05 | -6.52 | -0.12 | 5229.1899 | 5252.17 | 5219.66 | 0 |
| 1740175200 | 5236.57 | -25.65 | -0.49 | 5270.36 | 5274.39 | 5233.97 | 0 |
| 1740088800 | 5262.22 | -7.81 | -0.15 | 5267.31 | 5272.95 | 5242.54 | 0 |
| 1740002400 | 5270.03 | -20.12 | -0.38 | 5281.9 | 5282.34 | 5253.71 | 0 |
| 1739916000 | 5290.15 | 39.42 | 0.75 | 5270.76 | 5290.82 | 5268.09 | 0 |
| 1739570400 | 5250.7299 | 14.37 | 0.27 | 5245.67 | 5265.63 | 5245.41 | 0 |
| 1739484000 | 5236.36 | 65.26 | 1.26 | 5193.55 | 5237.97 | 5189.66 | 0 |
| 1739397600 | 5171.1 | 16.05 | 0.31 | 5165.58 | 5179.15 | 5137.8 | 0 |
| 1739311200 | 5155.05 | 21.36 | 0.42 | 5131.95 | 5160.43 | 5127.81 | 0 |
| 1739224800 | 5133.6899 | 17.54 | 0.34 | 5116.7 | 5135.9 | 5113.68 | 0 |
| 1738965600 | 5116.15 | -29.35 | -0.57 | 5147.4399 | 5157.1899 | 5115.05 | 0 |
| 1738879200 | 5145.5 | 29.91 | 0.58 | 5122.14 | 5147.33 | 5121.67 | 0 |
| 1738792800 | 5115.59 | 38.32 | 0.75 | 5094.4799 | 5118.13 | 5087.51 | 0 |
| 1738706400 | 5077.27 | 32.97 | 0.65 | 5050.63 | 5080.32 | 5047.7 | 0 |
| 1738620000 | 5044.3 | -49.97 | -0.98 | 5040.79 | 5051.9399 | 4988.66 | 0 |
| 1738360800 | 5094.27 | -23.59 | -0.46 | 5122.56 | 5134.13 | 5091.21 | 0 |
| 1738274400 | 5117.86 | 34.6 | 0.68 | 5092.81 | 5131.92 | 5090.1 | 0 |
| 1738188000 | 5083.26 | 8.87 | 0.17 | 5081.93 | 5099.22 | 5074.14 | 0 |
| 1738101600 | 5074.39 | -4.05 | -0.08 | 5069.34 | 5086.32 | 5067.61 | 0 |
| 1738015200 | 5078.4399 | 15.77 | 0.31 | 5055.53 | 5078.63 | 5047.45 | 0 |
| 1737756000 | 5062.67 | 3.15 | 0.06 | 5077.66 | 5081.56 | 5057.43 | 0 |
| 1737669600 | 5059.52 | 43.44 | 0.87 | 5019.2299 | 5060.01 | 5016.35 | 0 |
| 1737583200 | 5016.08 | -0.13 | -0.00 | 5022.65 | 5034.37 | 5015.78 | 0 |
| 1737496800 | 5016.21 | 64.77 | 1.31 | 4980.61 | 5016.45 | 4972.38 | 0 |
| 1737151200 | 4951.4399 | 27.67 | 0.56 | 4923.6 | 4963.43 | 4922.51 | 0 |
| 1737064800 | 4923.77 | 22.72 | 0.46 | 4908.57 | 4927.92 | 4900.2299 | 0 |
| 1736978400 | 4901.05 | 63.86 | 1.32 | 4847.28 | 4909.87 | 4846.08 | 0 |
| 1736892000 | 4837.1899 | 20.99 | 0.44 | 4828.83 | 4839.6 | 4813.46 | 0 |
| 1736805600 | 4816.2 | 14.78 | 0.31 | 4791.47 | 4816.35 | 4777.82 | 0 |
| 1736546400 | 4801.42 | -67.96 | -1.40 | 4863.21 | 4865.11 | 4793.9799 | 0 |
| 1736373600 | 4869.38 | -5.88 | -0.12 | 4870.51 | 4875.35 | 4844.83 | 0 |
| 1736287200 | 4875.26 | -16.7 | -0.34 | 4882.26 | 4908.35 | 4868.3 | 0 |
| 1736200800 | 4891.96 | 23.8 | 0.49 | 4869.65 | 4916.84 | 4866.54 | 0 |
| 1735941600 | 4868.16 | 19.51 | 0.40 | 4849.59 | 4873.1899 | 4843.17 | 0 |
| 1735855200 | 4848.65 | -14.36 | -0.30 | 4859.75 | 4879.59 | 4834.17 | 0 |
| 1735682400 | 4863.01 | -0.51 | -0.01 | 4866.08 | 4881.1 | 4853.58 | 0 |
| 1735596000 | 4863.52 | -34.17 | -0.70 | 4890.5 | 4901.89 | 4842.12 | 0 |
| 1735336800 | 4897.6899 | -7.29 | -0.15 | 4912.09 | 4920 | 4883.58 | 0 |
| 1735250400 | 4904.9799 | 12.42 | 0.25 | 4903.4799 | 4909.41 | 4888.71 | 0 |
| 1735077600 | 4892.56 | 32.61 | 0.67 | 4866.51 | 4892.8 | 4865.9 | 0 |
| 1734991200 | 4859.95 | 15.94 | 0.33 | 4848.75 | 4862.13 | 4827.76 | 0 |
| 1734732000 | 4844.01 | 27.43 | 0.57 | 4805.21 | 4873.76 | 4794.41 | 0 |
| 1734645600 | 4816.58 | -33.64 | -0.69 | 4827.76 | 4857.78 | 4816.21 | 0 |
| 1734559200 | 4850.22 | -103.81 | -2.10 | 4950.86 | 4956.92 | 4848.9 | 0 |
| 1734472800 | 4954.03 | -23.93 | -0.48 | 4961.9 | 4966.06 | 4947.97 | 0 |
| 1734386400 | 4977.96 | -13.88 | -0.28 | 4990.81 | 4992.16 | 4976.22 | 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
