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 | 146.23 | 3.7034879598 | 3948.44 | 4096.85 | 3948.44 | 0 | 0 | IX |
| 4 | 311.13 | 8.2232512409 | 3783.54 | 4096.85 | 3781.62 | 0 | 0 | IX |
| 12 | 562.79 | 15.9345730886 | 3531.88 | 4096.85 | 3491.12 | 0 | 0 | IX |
| 26 | 612.55 | 17.5912949582 | 3482.12 | 4096.85 | 3444.14 | 0 | 0 | IX |
| 52 | 752.7 | 22.5226438298 | 3341.97 | 4096.85 | 3226.98 | 0 | 0 | IX |
| 156 | 1367.22 | 50.1281416708 | 2727.45 | 4096.85 | 2138.62 | 0 | 0 | IX |
| 260 | 1418.81 | 53.0225796566 | 2675.86 | 4096.85 | 2138.62 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4066.97 | -1.33 | -0.03 | 4071.58 | 4082.26 | 4060.47 | 0 |
| 1739467800 | 4068.3 | 49.25 | 1.23 | 4023.25 | 4069.45 | 4023.25 | 0 |
| 1739381400 | 4019.05 | 23.76 | 0.59 | 3996.5 | 4024.14 | 3990.03 | 0 |
| 1739295000 | 3995.29 | 26.12 | 0.66 | 3969.49 | 3997.58 | 3968.14 | 0 |
| 1739208600 | 3969.17 | 23.54 | 0.60 | 3948.44 | 3974.68 | 3948.44 | 0 |
| 1738949400 | 3945.63 | -16.41 | -0.41 | 3961.4 | 3964.74 | 3939.36 | 0 |
| 1738863000 | 3962.04 | 57.54 | 1.47 | 3908.66 | 3967.13 | 3908.66 | 0 |
| 1738776600 | 3904.5 | 10 | 0.26 | 3893.44 | 3904.5 | 3883.11 | 0 |
| 1738690200 | 3894.5 | 28.85 | 0.75 | 3865.65 | 3896.02 | 3846.83 | 0 |
| 1738603800 | 3865.65 | -47.23 | -1.21 | 3902.3 | 3902.3 | 3832.18 | 0 |
| 1738344600 | 3912.88 | -1.65 | -0.04 | 3916.78 | 3933.31 | 3906.9 | 0 |
| 1738258200 | 3914.53 | 31.24 | 0.80 | 3887.21 | 3916.92 | 3887.21 | 0 |
| 1738171800 | 3883.29 | 26.84 | 0.70 | 3857.43 | 3890.01 | 3855.53 | 0 |
| 1738085400 | 3856.45 | 27.39 | 0.72 | 3830.13 | 3871.57 | 3829.16 | 0 |
| 1737999000 | 3829.06 | -31.97 | -0.83 | 3860.33 | 3860.33 | 3788.63 | 0 |
| 1737739800 | 3861.03 | 61.55 | 1.62 | 3856.81 | 3880.92 | 3850.36 | 0 |
| 1737653400 | 3799.48 | 0 | 0.00 | 3799.48 | 3799.48 | 3799.48 | 0 |
| 1737567000 | 3799.48 | 0 | 0.00 | 3799.48 | 3799.48 | 3799.48 | 0 |
| 1737480600 | 3799.48 | 5.2 | 0.14 | 3794.69 | 3800.81 | 3787.71 | 0 |
| 1737394200 | 3794.28 | 10.5 | 0.28 | 3783.54 | 3808.62 | 3781.62 | 0 |
| 1737135000 | 3783.78 | 24.78 | 0.66 | 3763.85 | 3791.62 | 3763.85 | 0 |
| 1737048600 | 3759 | 35.49 | 0.95 | 3733.35 | 3764.62 | 3733.35 | 0 |
| 1736962200 | 3723.51 | 43.92 | 1.19 | 3680.28 | 3735.88 | 3680.28 | 0 |
| 1736875800 | 3679.59 | 25.32 | 0.69 | 3659.44 | 3693.08 | 3659.44 | 0 |
| 1736789400 | 3654.27 | -18.75 | -0.51 | 3668.89 | 3669.07 | 3629.63 | 0 |
| 1736530200 | 3673.02 | -27.27 | -0.74 | 3700.76 | 3709.21 | 3669.01 | 0 |
| 1736443800 | 3700.29 | 19.1 | 0.52 | 3678.26 | 3704.13 | 3663.39 | 0 |
| 1736357400 | 3681.19 | -8.82 | -0.24 | 3691.06 | 3707.86 | 3661.04 | 0 |
| 1736271000 | 3690.01 | 15.74 | 0.43 | 3674.21 | 3703.87 | 3657.41 | 0 |
| 1736184600 | 3674.27 | 62.45 | 1.73 | 3614.12 | 3674.77 | 3614.12 | 0 |
| 1735925400 | 3611.82 | -25.61 | -0.70 | 3637.38 | 3640.48 | 3604.25 | 0 |
| 1735839000 | 3637.43 | 6.94 | 0.19 | 3631.48 | 3637.43 | 3586.39 | 0 |
| 1735666200 | 3630.49 | 20.55 | 0.57 | 3608.7 | 3630.49 | 3604.2 | 0 |
| 1735579800 | 3609.94 | -19.66 | -0.54 | 3627.47 | 3634.08 | 3603.92 | 0 |
| 1735320600 | 3629.6 | 23.72 | 0.66 | 3605.3 | 3631.06 | 3596.51 | 0 |
| 1735061400 | 3605.88 | 4.66 | 0.13 | 3603.19 | 3612.95 | 3603.19 | 0 |
| 1734975000 | 3601.22 | -7.07 | -0.20 | 3607.87 | 3611.31 | 3585.97 | 0 |
| 1734715800 | 3608.29 | -10.16 | -0.28 | 3614.35 | 3614.35 | 3564.65 | 0 |
| 1734629400 | 3618.45 | -51.1 | -1.39 | 3658.35 | 3658.35 | 3610.29 | 0 |
| 1734543000 | 3669.55 | 7.3 | 0.20 | 3663.12 | 3680.94 | 3659.5 | 0 |
| 1734456600 | 3662.25 | -17.01 | -0.46 | 3678.19 | 3683.85 | 3660.78 | 0 |
| 1734370200 | 3679.26 | -5.07 | -0.14 | 3683.22 | 3683.73 | 3670.11 | 0 |
| 1734111000 | 3684.33 | 1.06 | 0.03 | 3682.15 | 3704.32 | 3676.62 | 0 |
| 1734024600 | 3683.27 | -3.33 | -0.09 | 3686.23 | 3694.01 | 3679.12 | 0 |
| 1733938200 | 3686.6 | -8.63 | -0.23 | 3676.09 | 3693.5 | 3674.05 | 0 |
| 1733851800 | 3695.23 | 0 | 0.00 | 3695.23 | 3695.23 | 3695.23 | 0 |
| 1733765400 | 3695.23 | 2.31 | 0.06 | 3693.09 | 3718.74 | 3689.7 | 0 |
| 1733506200 | 3692.92 | 16.74 | 0.46 | 3674.9 | 3697.39 | 3672.02 | 0 |
| 1733419800 | 3676.18 | 41.64 | 1.15 | 3634.83 | 3677.68 | 3634.83 | 0 |
| 1733333400 | 3634.54 | 26.74 | 0.74 | 3608.58 | 3643.73 | 3608.58 | 0 |
| 1733247000 | 3607.8 | 16.59 | 0.46 | 3594.03 | 3630 | 3594.03 | 0 |
| 1733160600 | 3591.21 | 39.09 | 1.10 | 3551.47 | 3596.63 | 3530.44 | 0 |
| 1732901400 | 3552.12 | 27.34 | 0.78 | 3522.86 | 3555.53 | 3512.25 | 0 |
| 1732815000 | 3524.78 | -4.74 | -0.13 | 3512.56 | 3542.12 | 3512.56 | 0 |
| 1732728600 | 3529.52 | 0 | 0.00 | 3529.52 | 3529.52 | 3529.52 | 0 |
| 1732642200 | 3529.52 | -16.41 | -0.46 | 3541.4 | 3545.89 | 3513.59 | 0 |
| 1732555800 | 3545.93 | 18.1 | 0.51 | 3531.88 | 3552.93 | 3529.28 | 0 |
| 1732296600 | 3527.83 | 25.52 | 0.73 | 3506.1 | 3531.28 | 3478.5 | 0 |
| 1732210200 | 3502.31 | 19.38 | 0.56 | 3483.77 | 3503.91 | 3455.71 | 0 |
| 1732123800 | 3482.93 | -7.46 | -0.21 | 3494.74 | 3514.93 | 3472.82 | 0 |
| 1732037400 | 3490.39 | -25.3 | -0.72 | 3515.57 | 3523.15 | 3444.14 | 0 |
| 1731951000 | 3515.69 | 7.01 | 0.20 | 3513.01 | 3519.09 | 3492.93 | 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
