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 | 48.21 | 1.01326002383 | 4757.91 | 4824.99 | 4686.63 | 0 | 0 | IX |
| 4 | 200.73 | 4.35858852345 | 4605.39 | 4824.99 | 4599.53 | 0 | 0 | IX |
| 12 | 434.92 | 9.94967057101 | 4371.2 | 4824.99 | 4199.51 | 0 | 0 | IX |
| 26 | 470.92 | 10.8627052962 | 4335.2 | 4824.99 | 4183.29 | 0 | 0 | IX |
| 52 | 670.31 | 16.2074660103 | 4135.81 | 4824.99 | 4018.95 | 0 | 0 | IX |
| 156 | 1899.76 | 65.3656119682 | 2906.36 | 4824.99 | 2802.78 | 0 | 0 | IX |
| 260 | 2241.53 | 87.4030546793 | 2564.59 | 4824.99 | 1785.18 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 4806.12 | 37.76 | 0.79 | 4790.85 | 4818.89 | 4747.53 | 0 |
| 1741195800 | 4768.36 | 65.49 | 1.39 | 4751.01 | 4803.29 | 4751.01 | 0 |
| 1741109400 | 4702.87 | -99.39 | -2.07 | 4758.1899 | 4764.34 | 4686.63 | 0 |
| 1741023000 | 4802.26 | 39.46 | 0.83 | 4768.82 | 4824.99 | 4728.46 | 0 |
| 1740763800 | 4762.8 | 8.94 | 0.19 | 4736.77 | 4762.8 | 4720.29 | 0 |
| 1740677400 | 4753.86 | -34.52 | -0.72 | 4757.91 | 4771.95 | 4724.56 | 0 |
| 1740591000 | 4788.38 | 47 | 0.99 | 4754.03 | 4797.29 | 4749.83 | 0 |
| 1740504600 | 4741.38 | 9.55 | 0.20 | 4722.2 | 4763.17 | 4722.01 | 0 |
| 1740418200 | 4731.83 | 13.68 | 0.29 | 4728.95 | 4744.64 | 4705.51 | 0 |
| 1740159000 | 4718.15 | 20.12 | 0.43 | 4704.4799 | 4720.84 | 4695.42 | 0 |
| 1740072600 | 4698.03 | -5.01 | -0.11 | 4719.46 | 4730.64 | 4689.34 | 0 |
| 1739986200 | 4703.04 | -62.06 | -1.30 | 4766.64 | 4768.7299 | 4699.03 | 0 |
| 1739899800 | 4765.1 | 8.85 | 0.19 | 4760.36 | 4772.47 | 4740.41 | 0 |
| 1739813400 | 4756.25 | 15.5 | 0.33 | 4735.96 | 4760.04 | 4732.29 | 0 |
| 1739554200 | 4740.75 | -3.22 | -0.07 | 4735.7299 | 4753.07 | 4731.78 | 0 |
| 1739467800 | 4743.97 | 51.39 | 1.10 | 4736.7299 | 4745.87 | 4710.07 | 0 |
| 1739381400 | 4692.58 | 13.67 | 0.29 | 4691.04 | 4705.3 | 4672.2 | 0 |
| 1739295000 | 4678.91 | 23.15 | 0.50 | 4662.52 | 4682.16 | 4659.25 | 0 |
| 1739208600 | 4655.76 | 16.86 | 0.36 | 4644.9 | 4661.08 | 4640.89 | 0 |
| 1738949400 | 4638.9 | -13.74 | -0.30 | 4655.01 | 4663.11 | 4632.32 | 0 |
| 1738863000 | 4652.64 | 61.88 | 1.35 | 4605.39 | 4657.55 | 4599.53 | 0 |
| 1738776600 | 4590.76 | 11.08 | 0.24 | 4571.83 | 4590.76 | 4569.85 | 0 |
| 1738690200 | 4579.68 | 28.17 | 0.62 | 4548.79 | 4580.83 | 4525.56 | 0 |
| 1738603800 | 4551.51 | -47.97 | -1.04 | 4527.46 | 4560.78 | 4519.06 | 0 |
| 1738344600 | 4599.4799 | -6.25 | -0.14 | 4613.32 | 4619.51 | 4591.53 | 0 |
| 1738258200 | 4605.7299 | 33.89 | 0.74 | 4584.22 | 4608.85 | 4577.02 | 0 |
| 1738171800 | 4571.84 | 8.55 | 0.19 | 4562.06 | 4579.53 | 4554 | 0 |
| 1738085400 | 4563.29 | 25.25 | 0.56 | 4540.28 | 4578.35 | 4540.28 | 0 |
| 1737999000 | 4538.04 | 15.49 | 0.34 | 4507.49 | 4549.1 | 4497.3 | 0 |
| 1737739800 | 4522.55 | 33.83 | 0.75 | 4537.31 | 4548.63 | 4512.35 | 0 |
| 1737653400 | 4488.72 | 0 | 0.00 | 4488.72 | 4488.72 | 4488.72 | 0 |
| 1737567000 | 4488.72 | 0 | 0.00 | 4488.72 | 4488.72 | 4488.72 | 0 |
| 1737480600 | 4488.72 | 2.94 | 0.07 | 4478.83 | 4491.4399 | 4471.29 | 0 |
| 1737394200 | 4485.78 | 10.62 | 0.24 | 4478.67 | 4500.26 | 4468.4399 | 0 |
| 1737135000 | 4475.16 | 47.76 | 1.08 | 4452.02 | 4485.52 | 4446.41 | 0 |
| 1737048600 | 4427.4 | 38.5 | 0.88 | 4416.17 | 4429.66 | 4399.37 | 0 |
| 1736962200 | 4388.9 | 57.21 | 1.32 | 4349.16 | 4398.9 | 4343.35 | 0 |
| 1736875800 | 4331.6899 | 19.08 | 0.44 | 4343.59 | 4351.82 | 4325.74 | 0 |
| 1736789400 | 4312.61 | -10.62 | -0.25 | 4307.91 | 4318.89 | 4287.33 | 0 |
| 1736530200 | 4323.2299 | -32.91 | -0.76 | 4355.04 | 4364.07 | 4318.2299 | 0 |
| 1736443800 | 4356.14 | 16.45 | 0.38 | 4327.01 | 4362.36 | 4318.79 | 0 |
| 1736357400 | 4339.6899 | -7.56 | -0.17 | 4346.63 | 4361.46 | 4309.03 | 0 |
| 1736271000 | 4347.25 | 20.37 | 0.47 | 4326.2299 | 4361.79 | 4305.49 | 0 |
| 1736184600 | 4326.88 | 59.37 | 1.39 | 4286.63 | 4327.04 | 4263.93 | 0 |
| 1735925400 | 4267.51 | -37.5 | -0.87 | 4309.4799 | 4309.4799 | 4262.4799 | 0 |
| 1735839000 | 4305.01 | 21.15 | 0.49 | 4288.7 | 4305.01 | 4248.62 | 0 |
| 1735666200 | 4283.86 | 22.91 | 0.54 | 4283.86 | 4283.86 | 4283.86 | 0 |
| 1735579800 | 4260.95 | -16.46 | -0.38 | 4261.47 | 4286.7299 | 4253.65 | 0 |
| 1735320600 | 4277.41 | 36.38 | 0.86 | 4237.07 | 4277.41 | 4233.12 | 0 |
| 1735061400 | 4241.03 | 4.91 | 0.12 | 4241.03 | 4241.03 | 4241.03 | 0 |
| 1734975000 | 4236.12 | -6.35 | -0.15 | 4234.4399 | 4246.64 | 4216.99 | 0 |
| 1734715800 | 4242.47 | -14.6 | -0.34 | 4224.45 | 4247.96 | 4199.51 | 0 |
| 1734629400 | 4257.07 | -51.26 | -1.19 | 4253.18 | 4272.16 | 4243.38 | 0 |
| 1734543000 | 4308.33 | -2.55 | -0.06 | 4312.4 | 4324.21 | 4301.28 | 0 |
| 1734456600 | 4310.88 | -27.5 | -0.63 | 4317.92 | 4333.88 | 4307.97 | 0 |
| 1734370200 | 4338.38 | -22.12 | -0.51 | 4352.54 | 4356.06 | 4330.2 | 0 |
| 1734111000 | 4360.5 | 0.01 | 0.00 | 4359.87 | 4380.09 | 4351.34 | 0 |
| 1734024600 | 4360.49 | -6.57 | -0.15 | 4371.2 | 4371.95 | 4355.75 | 0 |
| 1733938200 | 4367.06 | -13.84 | -0.32 | 4356.87 | 4375.05 | 4356.82 | 0 |
| 1733851800 | 4380.9 | 0 | 0.00 | 4380.9 | 4380.9 | 4380.9 | 0 |
| 1733765400 | 4380.9 | -1.39 | -0.03 | 4404.57 | 4405.22 | 4373.22 | 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
