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 | 3.92 | 0.0927200563889 | 4227.78 | 4248.69 | 4187.79 | 0 | 0 | IX |
| 4 | 112.22 | 2.72413023003 | 4119.48 | 4248.69 | 4053.97 | 0 | 0 | IX |
| 12 | 411.92 | 10.7838671337 | 3819.78 | 4248.69 | 3816.8 | 0 | 0 | IX |
| 26 | 479.92 | 12.7917948281 | 3751.78 | 4248.69 | 3548.45 | 0 | 0 | IX |
| 52 | 912.51 | 27.4919483368 | 3319.19 | 4248.69 | 3310.43 | 0 | 0 | IX |
| 156 | 1032.05 | 32.2550904005 | 3199.65 | 4248.69 | 3018.94 | 0 | 0 | IX |
| 260 | 1032.05 | 32.2550904005 | 3199.65 | 4248.69 | 3018.94 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 4231.84 | -8.69 | -0.20 | 4232.41 | 4248.6899 | 4224.89 | 0 |
| 1733938200 | 4240.53 | 21.96 | 0.52 | 4215.99 | 4242.39 | 4202.68 | 0 |
| 1733851800 | 4218.57 | 12.6 | 0.30 | 4207.02 | 4222.76 | 4205.17 | 0 |
| 1733765400 | 4205.97 | -12.35 | -0.29 | 4219.47 | 4223.07 | 4196.34 | 0 |
| 1733506200 | 4218.32 | -0.19 | -0.00 | 4201.52 | 4225.7 | 4187.79 | 0 |
| 1733419800 | 4218.51 | 0.35 | 0.01 | 4227.78 | 4233.52 | 4206.96 | 0 |
| 1733333400 | 4218.16 | 4.18 | 0.10 | 4217.1 | 4238.58 | 4215.7299 | 0 |
| 1733247000 | 4213.9799 | -5.68 | -0.13 | 4223.7 | 4224.82 | 4209.57 | 0 |
| 1733160600 | 4219.66 | 27.49 | 0.66 | 4205.57 | 4226 | 4197.57 | 0 |
| 1732901400 | 4192.17 | 26.38 | 0.63 | 4158.76 | 4193.45 | 4157.1899 | 0 |
| 1732815000 | 4165.79 | 13.06 | 0.31 | 4167.47 | 4174.07 | 4163.11 | 0 |
| 1732728600 | 4152.7299 | -37.38 | -0.89 | 4190.37 | 4190.37 | 4148.85 | 0 |
| 1732642200 | 4190.11 | 9.38 | 0.22 | 4198.63 | 4198.63 | 4163.43 | 0 |
| 1732555800 | 4180.7299 | -11.67 | -0.28 | 4183.97 | 4196.65 | 4158.87 | 0 |
| 1732296600 | 4192.4 | 46.23 | 1.12 | 4142.2 | 4195.9 | 4141.65 | 0 |
| 1732210200 | 4146.17 | 62.34 | 1.53 | 4098.2299 | 4147.64 | 4096.26 | 0 |
| 1732123800 | 4083.83 | 5.23 | 0.13 | 4082.66 | 4099.96 | 4075.01 | 0 |
| 1732037400 | 4078.6 | -4.82 | -0.12 | 4086.22 | 4101.22 | 4053.97 | 0 |
| 1731951000 | 4083.42 | 14.47 | 0.36 | 4070.22 | 4089.9 | 4059.97 | 0 |
| 1731691800 | 4068.95 | -39.9 | -0.97 | 4104.2 | 4108.36 | 4067.9 | 0 |
| 1731605400 | 4108.85 | 2.83 | 0.07 | 4119.4799 | 4139.97 | 4106.79 | 0 |
| 1731519000 | 4106.02 | 0 | 0.00 | 4106.02 | 4106.02 | 4106.02 | 0 |
| 1731432600 | 4106.02 | -14.72 | -0.36 | 4122.56 | 4126.39 | 4103.75 | 0 |
| 1731346200 | 4120.74 | 33.65 | 0.82 | 4091.78 | 4128.92 | 4091.78 | 0 |
| 1731087000 | 4087.09 | 38.73 | 0.96 | 4056.79 | 4091.17 | 4047.05 | 0 |
| 1731000600 | 4048.36 | 26.87 | 0.67 | 4037.05 | 4050.35 | 4029.17 | 0 |
| 1730914200 | 4021.49 | 111.63 | 2.86 | 3971.94 | 4037.94 | 3967.03 | 0 |
| 1730827800 | 3909.86 | 24.08 | 0.62 | 3888.73 | 3912.08 | 3883.56 | 0 |
| 1730741400 | 3885.78 | -35.7 | -0.91 | 3897.6 | 3899.02 | 3878.78 | 0 |
| 1730482200 | 3921.48 | 7.25 | 0.19 | 3893.35 | 3928.45 | 3888.96 | 0 |
| 1730395800 | 3914.23 | -53.06 | -1.34 | 3957.31 | 3957.66 | 3905.49 | 0 |
| 1730309400 | 3967.29 | -22.44 | -0.56 | 3982.71 | 3983.99 | 3967.18 | 0 |
| 1730223000 | 3989.73 | 4 | 0.10 | 3986.34 | 3996.8 | 3980.24 | 0 |
| 1730136600 | 3985.73 | -1.54 | -0.04 | 3974.28 | 3988.75 | 3966.73 | 0 |
| 1729873800 | 3987.27 | 17.72 | 0.45 | 3970.49 | 3990.35 | 3962.38 | 0 |
| 1729787400 | 3969.55 | -11.33 | -0.28 | 3977.17 | 3984.34 | 3963.6 | 0 |
| 1729701000 | 3980.88 | -8.35 | -0.21 | 3999.98 | 4006.13 | 3980.85 | 0 |
| 1729614600 | 3989.23 | -7.51 | -0.19 | 3995.7 | 3998.46 | 3980.21 | 0 |
| 1729528200 | 3996.74 | -9.54 | -0.24 | 4010.65 | 4013.3 | 3988.47 | 0 |
| 1729269000 | 4006.28 | -4.33 | -0.11 | 3999.34 | 4008.5 | 3994.74 | 0 |
| 1729182600 | 4010.61 | 29.83 | 0.75 | 3994.24 | 4028.37 | 3992.57 | 0 |
| 1729096200 | 3980.78 | -12.64 | -0.32 | 3979.77 | 3981.99 | 3967.74 | 0 |
| 1729009800 | 3993.42 | -0.61 | -0.02 | 4002.19 | 4005.7 | 3987.63 | 0 |
| 1728923400 | 3994.03 | 38.45 | 0.97 | 3966.53 | 3994.58 | 3962.82 | 0 |
| 1728664200 | 3955.58 | 5.45 | 0.14 | 3945.63 | 3963 | 3941.58 | 0 |
| 1728577800 | 3950.13 | 0 | 0.00 | 3950.13 | 3950.13 | 3950.13 | 0 |
| 1728491400 | 3950.13 | 36.48 | 0.93 | 3923.36 | 3952.38 | 3922.27 | 0 |
| 1728405000 | 3913.65 | -8.19 | -0.21 | 3897.77 | 3917.4 | 3889.61 | 0 |
| 1728318600 | 3921.84 | -3.48 | -0.09 | 3941.67 | 3945.07 | 3920.16 | 0 |
| 1728059400 | 3925.32 | 25.41 | 0.65 | 3895.83 | 3932.06 | 3894.27 | 0 |
| 1727973000 | 3899.91 | -6.58 | -0.17 | 3908.23 | 3908.77 | 3886.69 | 0 |
| 1727886600 | 3906.49 | -0.73 | -0.02 | 3903.51 | 3910.91 | 3886.38 | 0 |
| 1727800200 | 3907.22 | 10.41 | 0.27 | 3910.9 | 3932.98 | 3889.6 | 0 |
| 1727713800 | 3896.81 | -11.45 | -0.29 | 3893.91 | 3897.63 | 3876.17 | 0 |
| 1727454600 | 3908.26 | 28.08 | 0.72 | 3897.71 | 3912.01 | 3886.45 | 0 |
| 1727368200 | 3880.18 | 11.48 | 0.30 | 3869.79 | 3898.91 | 3869.79 | 0 |
| 1727281800 | 3868.7 | -5.29 | -0.14 | 3863.63 | 3869.94 | 3854.03 | 0 |
| 1727195400 | 3873.99 | -2.23 | -0.06 | 3880.97 | 3885.89 | 3863.55 | 0 |
| 1727109000 | 3876.22 | 23.7 | 0.62 | 3855.06 | 3880.89 | 3855.06 | 0 |
| 1726849800 | 3852.52 | -22.42 | -0.58 | 3865.27 | 3867.53 | 3845.5 | 0 |
| 1726763400 | 3874.94 | 49.69 | 1.30 | 3819.78 | 3878.73 | 3816.8 | 0 |
| 1726677000 | 3825.25 | -3.7 | -0.10 | 3829.94 | 3830.33 | 3819.81 | 0 |
| 1726590600 | 3828.95 | 12.22 | 0.32 | 3825.77 | 3842.45 | 3821.82 | 0 |
| 1726504200 | 3816.73 | -11.83 | -0.31 | 3821.77 | 3823.22 | 3808.29 | 0 |
| 1726245000 | 3828.56 | 26.26 | 0.69 | 3811.17 | 3834.89 | 3808.27 | 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
