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 | 93.08 | 1.86153670775 | 5000.17 | 5118.7 | 4986.52 | 0 | 0 | IX |
| 4 | 185.37 | 3.7769872124 | 4907.88 | 5118.7 | 4570.48 | 0 | 0 | IX |
| 12 | 729.34 | 16.7129936227 | 4363.91 | 5118.7 | 4283.64 | 0 | 0 | IX |
| 26 | 1713.53 | 50.7003538755 | 3379.72 | 5118.7 | 3359.85 | 0 | 0 | IX |
| 52 | 2182.93 | 75.0065284917 | 2910.32 | 5118.7 | 2441.1 | 0 | 0 | IX |
| 156 | 2228.05 | 77.7624598632 | 2865.2 | 5118.7 | 2441.1 | 0 | 0 | IX |
| 260 | 2296.37 | 82.1047023827 | 2796.88 | 5118.7 | 2159.64 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5086.1899 | 22.59 | 0.45 | 5063.57 | 5094.12 | 5037.71 | 0 |
| 1732815000 | 5063.6 | 57.57 | 1.15 | 5068.79 | 5085.27 | 5030.28 | 0 |
| 1732728600 | 5006.03 | 0 | 0.00 | 5006.03 | 5006.03 | 5006.03 | 0 |
| 1732642200 | 5006.03 | -72.16 | -1.42 | 5078.1899 | 5082.7299 | 4987.04 | 0 |
| 1732555800 | 5078.1899 | 78.13 | 1.56 | 5000.17 | 5078.1899 | 4986.52 | 0 |
| 1732296600 | 5000.06 | 157.97 | 3.26 | 4842.46 | 5000.06 | 4842.46 | 0 |
| 1732210200 | 4842.09 | 94.14 | 1.98 | 4747.95 | 4847.26 | 4713.34 | 0 |
| 1732123800 | 4747.95 | 155.21 | 3.38 | 4594.4 | 4775.37 | 4594.4 | 0 |
| 1732037400 | 4592.74 | -35.19 | -0.76 | 4627.93 | 4636.01 | 4570.4799 | 0 |
| 1731951000 | 4627.93 | -37.01 | -0.79 | 4664.9399 | 4689.84 | 4600.09 | 0 |
| 1731691800 | 4664.9399 | -273.17 | -5.53 | 4938.03 | 4938.03 | 4640.74 | 0 |
| 1731605400 | 4938.11 | -68.47 | -1.37 | 5006.58 | 5028.03 | 4934.28 | 0 |
| 1731519000 | 5006.58 | 50.15 | 1.01 | 4956.16 | 5006.58 | 4913.21 | 0 |
| 1731432600 | 4956.43 | -49.27 | -0.98 | 5005.7 | 5021.61 | 4945.82 | 0 |
| 1731346200 | 5005.7 | 25.17 | 0.51 | 4980.4399 | 5049.04 | 4980.4399 | 0 |
| 1731087000 | 4980.53 | 59.68 | 1.21 | 4921.4 | 4992.42 | 4921.4 | 0 |
| 1731000600 | 4920.85 | -24.25 | -0.49 | 4945.1 | 4945.1 | 4887.42 | 0 |
| 1730914200 | 4945.1 | 63.81 | 1.31 | 4893.9799 | 5034.51 | 4893.9799 | 0 |
| 1730827800 | 4881.29 | 38.61 | 0.80 | 4842.4399 | 4919.68 | 4842.4399 | 0 |
| 1730741400 | 4842.68 | -65.31 | -1.33 | 4907.88 | 4915.6 | 4815.91 | 0 |
| 1730482200 | 4907.99 | 89.97 | 1.87 | 4819.13 | 4913.58 | 4743.49 | 0 |
| 1730395800 | 4818.02 | 76.55 | 1.61 | 4739.04 | 4889.32 | 4737.18 | 0 |
| 1730309400 | 4741.47 | -17.03 | -0.36 | 4758.5 | 4802.08 | 4724.4399 | 0 |
| 1730223000 | 4758.5 | 3.64 | 0.08 | 4754.43 | 4798.6 | 4752.9799 | 0 |
| 1730136600 | 4754.86 | -32.43 | -0.68 | 4787.15 | 4790.06 | 4744.85 | 0 |
| 1729873800 | 4787.29 | 57.8 | 1.22 | 4729.2299 | 4816.51 | 4722.76 | 0 |
| 1729787400 | 4729.49 | -0.13 | -0.00 | 4693.77 | 4761.71 | 4686.87 | 0 |
| 1729701000 | 4729.62 | 43.81 | 0.93 | 4685.72 | 4753.84 | 4685.72 | 0 |
| 1729614600 | 4685.81 | -12.99 | -0.28 | 4698.88 | 4714.96 | 4643.1899 | 0 |
| 1729528200 | 4698.8 | 22.59 | 0.48 | 4677.32 | 4753.36 | 4676.56 | 0 |
| 1729269000 | 4676.21 | -15.22 | -0.32 | 4676.85 | 4686.52 | 4632.46 | 0 |
| 1729182600 | 4691.43 | 84.45 | 1.83 | 4606.9799 | 4694.64 | 4606.9799 | 0 |
| 1729096200 | 4606.9799 | -12.53 | -0.27 | 4619.51 | 4642.1 | 4583.63 | 0 |
| 1729009800 | 4619.51 | 4.21 | 0.09 | 4615.34 | 4657.9399 | 4599.21 | 0 |
| 1728923400 | 4615.3 | 68.69 | 1.51 | 4547.22 | 4651.9399 | 4547.22 | 0 |
| 1728664200 | 4546.61 | 77.85 | 1.74 | 4468.85 | 4546.9 | 4455.1899 | 0 |
| 1728577800 | 4468.76 | 40.69 | 0.92 | 4428.4399 | 4512.34 | 4428.4399 | 0 |
| 1728491400 | 4428.07 | -21.57 | -0.48 | 4448.33 | 4479.05 | 4390.27 | 0 |
| 1728405000 | 4449.64 | 18.26 | 0.41 | 4431.38 | 4458.37 | 4403.5 | 0 |
| 1728318600 | 4431.38 | -13.23 | -0.30 | 4444.61 | 4468.53 | 4423.29 | 0 |
| 1728059400 | 4444.61 | -55.69 | -1.24 | 4496.05 | 4496.55 | 4413.8 | 0 |
| 1727973000 | 4500.3 | 23.69 | 0.53 | 4476.95 | 4500.3 | 4452.52 | 0 |
| 1727886600 | 4476.61 | -9.4 | -0.21 | 4486.01 | 4486.01 | 4435.38 | 0 |
| 1727800200 | 4486.01 | 78.35 | 1.78 | 4407.66 | 4499.9 | 4407.66 | 0 |
| 1727713800 | 4407.66 | 32.1 | 0.73 | 4374.4 | 4422.39 | 4353.93 | 0 |
| 1727454600 | 4375.56 | -22.21 | -0.51 | 4397.77 | 4398.28 | 4332.28 | 0 |
| 1727368200 | 4397.77 | -97.92 | -2.18 | 4495.66 | 4523.2 | 4392.32 | 0 |
| 1727281800 | 4495.6899 | 71.09 | 1.61 | 4424.6 | 4523.91 | 4424.6 | 0 |
| 1727195400 | 4424.6 | 16.88 | 0.38 | 4407.58 | 4448.04 | 4287.03 | 0 |
| 1727109000 | 4407.72 | 35.31 | 0.81 | 4407.32 | 4478.15 | 4388.89 | 0 |
| 1726849800 | 4372.41 | 0.33 | 0.01 | 4372.41 | 4409.04 | 4354.2299 | 0 |
| 1726763400 | 4372.08 | 32 | 0.74 | 4337.09 | 4375.18 | 4326.33 | 0 |
| 1726677000 | 4340.08 | -20.17 | -0.46 | 4360.25 | 4360.25 | 4283.64 | 0 |
| 1726590600 | 4360.25 | -91.96 | -2.07 | 4452.22 | 4465.12 | 4360.25 | 0 |
| 1726504200 | 4452.21 | 20.86 | 0.47 | 4431.35 | 4516.13 | 4419.03 | 0 |
| 1726245000 | 4431.35 | 11.9 | 0.27 | 4419.45 | 4436.21 | 4381.56 | 0 |
| 1726158600 | 4419.45 | 14.28 | 0.32 | 4405.17 | 4438.38 | 4372.2 | 0 |
| 1726072200 | 4405.17 | 21.21 | 0.48 | 4383.9399 | 4418.82 | 4318.3 | 0 |
| 1725985800 | 4383.96 | -62.76 | -1.41 | 4446.71 | 4455.7 | 4383.96 | 0 |
| 1725899400 | 4446.72 | 82.82 | 1.90 | 4363.91 | 4448.43 | 4361.74 | 0 |
| 1725640200 | 4363.9 | 11.32 | 0.26 | 4352.28 | 4411.38 | 4335.56 | 0 |
| 1725553800 | 4352.58 | -3.2 | -0.07 | 4355.78 | 4371 | 4281.58 | 0 |
| 1725467400 | 4355.78 | 48.11 | 1.12 | 4307.59 | 4355.78 | 4245.16 | 0 |
| 1725381000 | 4307.67 | -22.27 | -0.51 | 4330.55 | 4344.92 | 4306.62 | 0 |
| 1725294600 | 4329.9399 | -3.64 | -0.08 | 4333.61 | 4337.3 | 4307.53 | 0 |
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
