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 |
|---|---|---|---|---|---|---|---|
| 1727195400 | 3723.84 | 9.44 | 0.25 | 3737.62 | 3741.49 | 3719.99 | 0 |
| 1727109000 | 3714.4 | -9.39 | -0.25 | 3696.71 | 3714.8 | 3688.95 | 0 |
| 1726849800 | 3723.79 | -7.02 | -0.19 | 3723.79 | 3730.1 | 3694.99 | 0 |
| 1726763400 | 3730.81 | 24.76 | 0.67 | 3733.53 | 3740.28 | 3717.35 | 0 |
| 1726677000 | 3706.05 | -19.66 | -0.53 | 3724.09 | 3725.61 | 3699.78 | 0 |
| 1726590600 | 3725.71 | 24.72 | 0.67 | 3714.07 | 3734.9 | 3713.97 | 0 |
| 1726504200 | 3700.99 | 6.03 | 0.16 | 3687.89 | 3700.99 | 3686.25 | 0 |
| 1726245000 | 3694.96 | 35.28 | 0.96 | 3665.71 | 3707.38 | 3665.71 | 0 |
| 1726158600 | 3659.68 | 25.93 | 0.71 | 3669.89 | 3679.5 | 3644.74 | 0 |
| 1726072200 | 3633.75 | -0.18 | -0.00 | 3642.28 | 3661.19 | 3624.63 | 0 |
| 1725985800 | 3633.93 | -35.29 | -0.96 | 3662.27 | 3678.84 | 3631.23 | 0 |
| 1725899400 | 3669.22 | 34.44 | 0.95 | 3645.42 | 3671.4 | 3645.42 | 0 |
| 1725640200 | 3634.78 | -25.78 | -0.70 | 3653.45 | 3679.75 | 3631.11 | 0 |
| 1725553800 | 3660.56 | 9.2 | 0.25 | 3646.22 | 3679.87 | 3645.89 | 0 |
| 1725467400 | 3651.36 | -20.5 | -0.56 | 3635.94 | 3653.52 | 3635.82 | 0 |
| 1725381000 | 3671.86 | -19.38 | -0.53 | 3702.35 | 3706.72 | 3663.69 | 0 |
| 1725294600 | 3691.24 | 0.65 | 0.02 | 3695.26 | 3698.33 | 3679.05 | 0 |
| 1725035400 | 3690.59 | 5.72 | 0.16 | 3685.54 | 3694.4 | 3683.25 | 0 |
| 1724949000 | 3684.87 | 29.01 | 0.79 | 3654.46 | 3685.18 | 3654.46 | 0 |
| 1724862600 | 3655.86 | 26.48 | 0.73 | 3645.54 | 3664.48 | 3645.54 | 0 |
| 1724776200 | 3629.38 | -0.14 | -0.00 | 3627.81 | 3641.41 | 3623.58 | 0 |
| 1724689800 | 3629.52 | 10.72 | 0.30 | 3617.9 | 3632.73 | 3616.31 | 0 |
| 1724430600 | 3618.8 | 17.32 | 0.48 | 3600.87 | 3623.31 | 3599.72 | 0 |
| 1724344200 | 3601.48 | -8.09 | -0.22 | 3605.01 | 3615.37 | 3592.56 | 0 |
| 1724257800 | 3609.57 | 14.55 | 0.40 | 3589.56 | 3612.24 | 3589.56 | 0 |
| 1724171400 | 3595.02 | -12.7 | -0.35 | 3612.3 | 3613.54 | 3590.71 | 0 |
| 1724085000 | 3607.72 | 15.74 | 0.44 | 3585.17 | 3611.34 | 3584.13 | 0 |
| 1723825800 | 3591.98 | 1.41 | 0.04 | 3595.97 | 3598.09 | 3578.91 | 0 |
| 1723739400 | 3590.57 | 36.6 | 1.03 | 3565.95 | 3597.86 | 3554.37 | 0 |
| 1723653000 | 3553.97 | 6.31 | 0.18 | 3556.81 | 3558.16 | 3540.87 | 0 |
| 1723566600 | 3547.66 | 17.63 | 0.50 | 3541.86 | 3547.87 | 3521.37 | 0 |
| 1723480200 | 3530.03 | -4.55 | -0.13 | 3548.89 | 3551.74 | 3525.13 | 0 |
| 1723221000 | 3534.58 | 12.54 | 0.36 | 3535.83 | 3548.07 | 3511.86 | 0 |
| 1723134600 | 3522.04 | -21.49 | -0.61 | 3531.35 | 3532.46 | 3497.69 | 0 |
| 1723048200 | 3543.53 | 82.25 | 2.38 | 3491.33 | 3553.11 | 3489.83 | 0 |
| 1722961800 | 3461.28 | 0 | 0.00 | 3461.28 | 3461.28 | 3461.28 | 0 |
| 1722875400 | 3461.28 | -86.04 | -2.43 | 3441.72 | 3471.48 | 3410.64 | 0 |
| 1722616200 | 3547.32 | -67.26 | -1.86 | 3595.57 | 3600.64 | 3543.63 | 0 |
| 1722529800 | 3614.58 | -68.98 | -1.87 | 3679.39 | 3684.41 | 3609.17 | 0 |
| 1722443400 | 3683.56 | 0.72 | 0.02 | 3701.14 | 3706.21 | 3675.78 | 0 |
| 1722357000 | 3682.84 | 18.54 | 0.51 | 3670.45 | 3693.55 | 3667.69 | 0 |
| 1722270600 | 3664.3 | 0.47 | 0.01 | 3680.73 | 3686.64 | 3653.5 | 0 |
| 1722011400 | 3663.83 | 13.27 | 0.36 | 3643.31 | 3667.73 | 3639.57 | 0 |
| 1721925000 | 3650.56 | -1.13 | -0.03 | 3622.8 | 3650.56 | 3603.99 | 0 |
| 1721838600 | 3651.69 | -19.1 | -0.52 | 3654.4 | 3664.63 | 3635.93 | 0 |
| 1721752200 | 3670.79 | 3.1 | 0.08 | 3667.03 | 3684.94 | 3652.23 | 0 |
| 1721665800 | 3667.69 | 39.66 | 1.09 | 3642.25 | 3683.34 | 3639.13 | 0 |
| 1721406600 | 3628.03 | -28.99 | -0.79 | 3638.62 | 3647.18 | 3624.05 | 0 |
| 1721320200 | 3657.02 | 18.27 | 0.50 | 3647.29 | 3678.12 | 3637.38 | 0 |
| 1721233800 | 3638.75 | 0.32 | 0.01 | 3629.59 | 3647.49 | 3622.2 | 0 |
| 1721147400 | 3638.43 | 0.48 | 0.01 | 3621.32 | 3638.43 | 3614.48 | 0 |
| 1721061000 | 3637.95 | -22.95 | -0.63 | 3651.24 | 3667.97 | 3637.78 | 0 |
| 1720801800 | 3660.9 | 22.25 | 0.61 | 3641.09 | 3669.16 | 3635.22 | 0 |
| 1720715400 | 3638.65 | 3.32 | 0.09 | 3648.56 | 3657.84 | 3635.9 | 0 |
| 1720629000 | 3635.33 | 37.07 | 1.03 | 3605.98 | 3635.33 | 3600.06 | 0 |
| 1720542600 | 3598.26 | -13.13 | -0.36 | 3597.05 | 3616.76 | 3587.06 | 0 |
| 1720456200 | 3611.39 | -1.97 | -0.05 | 3608.19 | 3630.57 | 3604.21 | 0 |
| 1720197000 | 3613.36 | -7.49 | -0.21 | 3631.49 | 3641.19 | 3604.38 | 0 |
| 1720110600 | 3620.85 | 12.64 | 0.35 | 3619.14 | 3627.97 | 3617.37 | 0 |
| 1720024200 | 3608.21 | 30.93 | 0.86 | 3590.76 | 3615.84 | 3588.88 | 0 |
| 1719937800 | 3577.28 | -3.12 | -0.09 | 3567.5 | 3579.08 | 3547.07 | 0 |
| 1719851400 | 3580.4 | 14.2 | 0.40 | 3603.23 | 3609.23 | 3576.45 | 0 |
| 1719592200 | 3566.2 | -7.78 | -0.22 | 3586.81 | 3588.44 | 3555.06 | 0 |
| 1719505800 | 3573.98 | 4.21 | 0.12 | 3571.25 | 3582.1 | 3567.11 | 0 |
| 1719419400 | 3569.77 | -25.66 | -0.71 | 3605.87 | 3613.28 | 3555.07 | 0 |
| 1719333000 | 3595.43 | -26.67 | -0.74 | 3617.26 | 3621.46 | 3592.74 | 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
