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 | -3.84 | -0.0835512774207 | 4595.98 | 4605 | 4462.72 | 0 | 0 | IX |
| 4 | -61.84 | -1.32875517299 | 4653.98 | 4685 | 4462.72 | 0 | 0 | IX |
| 12 | -257.41 | -5.30791516739 | 4849.55 | 4860.29 | 4462.72 | 0 | 0 | IX |
| 26 | -266.29 | -5.48098871446 | 4858.43 | 5074.58 | 4462.72 | 0 | 0 | IX |
| 52 | 596.81 | 14.9376897528 | 3995.33 | 5074.58 | 3993.51 | 0 | 0 | IX |
| 156 | 365.05 | 8.63596469439 | 4227.09 | 5074.58 | 3164.52 | 0 | 0 | IX |
| 260 | 1581.75 | 52.5430259867 | 3010.39 | 5074.58 | 2001.91 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4592.14 | 61.26 | 1.35 | 4531.12 | 4605 | 4531.12 | 0 |
| 1732210200 | 4530.88 | 37.38 | 0.83 | 4493.46 | 4533.71 | 4462.72 | 0 |
| 1732123800 | 4493.5 | -21.55 | -0.48 | 4515.2299 | 4536.5 | 4483.59 | 0 |
| 1732037400 | 4515.05 | -21.81 | -0.48 | 4536.84 | 4557.93 | 4475.4799 | 0 |
| 1731951000 | 4536.86 | 7.18 | 0.16 | 4528.53 | 4536.87 | 4497.92 | 0 |
| 1731691800 | 4529.68 | -66.95 | -1.46 | 4595.9799 | 4595.9799 | 4529.62 | 0 |
| 1731605400 | 4596.63 | 91.25 | 2.03 | 4512.11 | 4598.42 | 4512.11 | 0 |
| 1731519000 | 4505.38 | -9.82 | -0.22 | 4515.18 | 4515.18 | 4475.56 | 0 |
| 1731432600 | 4515.2 | -63.98 | -1.40 | 4579.2299 | 4579.2299 | 4515.06 | 0 |
| 1731346200 | 4579.18 | 27.35 | 0.60 | 4552.63 | 4599.12 | 4552.63 | 0 |
| 1731087000 | 4551.83 | -23.19 | -0.51 | 4575.15 | 4590.61 | 4527.85 | 0 |
| 1731000600 | 4575.02 | 43.21 | 0.95 | 4536.27 | 4592.2299 | 4536.27 | 0 |
| 1730914200 | 4531.81 | -39.3 | -0.86 | 4573.28 | 4640.77 | 4524.22 | 0 |
| 1730827800 | 4571.11 | 20.65 | 0.45 | 4550.49 | 4574.92 | 4547.78 | 0 |
| 1730741400 | 4550.46 | -30.71 | -0.67 | 4581.04 | 4588.82 | 4550.46 | 0 |
| 1730482200 | 4581.17 | 42.71 | 0.94 | 4538.47 | 4594.3 | 4538.47 | 0 |
| 1730395800 | 4538.46 | -41.54 | -0.91 | 4580.71 | 4580.71 | 4515.93 | 0 |
| 1730309400 | 4580 | -70.19 | -1.51 | 4650.11 | 4650.11 | 4577.51 | 0 |
| 1730223000 | 4650.1899 | -11.96 | -0.26 | 4664.03 | 4685 | 4647.14 | 0 |
| 1730136600 | 4662.15 | -9.97 | -0.21 | 4672.68 | 4683.84 | 4636.11 | 0 |
| 1729873800 | 4672.12 | 18.08 | 0.39 | 4653.9799 | 4681.15 | 4634.47 | 0 |
| 1729787400 | 4654.04 | 18.71 | 0.40 | 4635.31 | 4686.87 | 4635.31 | 0 |
| 1729701000 | 4635.33 | -34.88 | -0.75 | 4669.53 | 4684.09 | 4632.07 | 0 |
| 1729614600 | 4670.21 | -25.13 | -0.54 | 4671.31 | 4685.01 | 4648.39 | 0 |
| 1729528200 | 4695.34 | 0 | 0.00 | 4695.34 | 4695.34 | 4695.34 | 0 |
| 1729269000 | 4695.34 | 42.51 | 0.91 | 4652.78 | 4698.46 | 4652.78 | 0 |
| 1729182600 | 4652.83 | 23.31 | 0.50 | 4629.56 | 4673.22 | 4617.49 | 0 |
| 1729096200 | 4629.52 | -38.6 | -0.83 | 4668.2 | 4668.2 | 4624.9 | 0 |
| 1729009800 | 4668.12 | -176.15 | -3.64 | 4844.28 | 4860.29 | 4668.12 | 0 |
| 1728923400 | 4844.27 | 40.13 | 0.84 | 4804.24 | 4847.7 | 4799.11 | 0 |
| 1728664200 | 4804.14 | 26.28 | 0.55 | 4777.81 | 4808.1 | 4770.74 | 0 |
| 1728577800 | 4777.86 | -21.23 | -0.44 | 4799.13 | 4803.93 | 4754.28 | 0 |
| 1728491400 | 4799.09 | 34.48 | 0.72 | 4764.57 | 4799.09 | 4750.62 | 0 |
| 1728405000 | 4764.61 | -15.51 | -0.32 | 4780.09 | 4780.09 | 4734.06 | 0 |
| 1728318600 | 4780.12 | -3.1 | -0.06 | 4783.27 | 4797.76 | 4749.4399 | 0 |
| 1728059400 | 4783.22 | 16.66 | 0.35 | 4766.4799 | 4803.25 | 4760.2 | 0 |
| 1727973000 | 4766.56 | -31.63 | -0.66 | 4798.08 | 4798.08 | 4756.46 | 0 |
| 1727886600 | 4798.1899 | 41.38 | 0.87 | 4758.1899 | 4801.93 | 4758.1899 | 0 |
| 1727800200 | 4756.81 | -4.14 | -0.09 | 4761.01 | 4796.29 | 4734.84 | 0 |
| 1727713800 | 4760.95 | -38.9 | -0.81 | 4799.77 | 4808.71 | 4757.1899 | 0 |
| 1727454600 | 4799.85 | 22.46 | 0.47 | 4778.9399 | 4807.42 | 4778.1899 | 0 |
| 1727368200 | 4777.39 | 58.96 | 1.25 | 4718.5 | 4793.75 | 4718.5 | 0 |
| 1727281800 | 4718.43 | -12.14 | -0.26 | 4730.45 | 4733.56 | 4706.33 | 0 |
| 1727195400 | 4730.57 | 30.68 | 0.65 | 4699.9399 | 4745.08 | 4699.9399 | 0 |
| 1727109000 | 4699.89 | -55.86 | -1.17 | 4682.56 | 4709.58 | 4668.63 | 0 |
| 1726849800 | 4755.75 | -0.08 | -0.00 | 4755.75 | 4755.75 | 4664.85 | 0 |
| 1726763400 | 4755.83 | 102.25 | 2.20 | 4654.74 | 4755.83 | 4654.74 | 0 |
| 1726677000 | 4653.58 | -31.21 | -0.67 | 4684.8 | 4689.9799 | 4650.78 | 0 |
| 1726590600 | 4684.79 | 21.79 | 0.47 | 4659.7 | 4705.58 | 4659.7 | 0 |
| 1726504200 | 4663 | -28.37 | -0.60 | 4691.3 | 4692.89 | 4656.89 | 0 |
| 1726245000 | 4691.37 | 38.61 | 0.83 | 4653.08 | 4699.84 | 4653.08 | 0 |
| 1726158600 | 4652.76 | 55.41 | 1.21 | 4597.63 | 4681 | 4597.63 | 0 |
| 1726072200 | 4597.35 | 24.56 | 0.54 | 4572.72 | 4637.78 | 4571.91 | 0 |
| 1725985800 | 4572.79 | -32.04 | -0.70 | 4604.81 | 4622.78 | 4566.2 | 0 |
| 1725899400 | 4604.83 | 38.95 | 0.85 | 4566.11 | 4625.86 | 4566.11 | 0 |
| 1725640200 | 4565.88 | -85.18 | -1.83 | 4650.7 | 4657.15 | 4562.42 | 0 |
| 1725553800 | 4651.06 | -26.13 | -0.56 | 4677.09 | 4677.81 | 4637.33 | 0 |
| 1725467400 | 4677.1899 | -79.48 | -1.67 | 4757.4399 | 4757.4399 | 4656 | 0 |
| 1725381000 | 4756.67 | -80.42 | -1.66 | 4837.12 | 4843.14 | 4745.39 | 0 |
| 1725294600 | 4837.09 | 10.42 | 0.22 | 4827.08 | 4838.38 | 4804.32 | 0 |
| 1725035400 | 4826.67 | -22.89 | -0.47 | 4849.55 | 4849.55 | 4824.22 | 0 |
| 1724949000 | 4849.56 | 65.61 | 1.37 | 4783.96 | 4850.87 | 4783.96 | 0 |
| 1724862600 | 4783.95 | 14.84 | 0.31 | 4770.15 | 4802 | 4770.15 | 0 |
| 1724776200 | 4769.11 | -0.17 | -0.00 | 4769.95 | 4780.54 | 4756.82 | 0 |
| 1724689800 | 4769.28 | -16.15 | -0.34 | 4785.43 | 4791.93 | 4758.9399 | 0 |
| 1724430600 | 4785.43 | -2.41 | -0.05 | 4787.85 | 4796.7299 | 4770.21 | 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
