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 | -107.05 | -2.63282808284 | 4065.97 | 4065.97 | 3902.74 | 0 | 0 | IX |
| 4 | -213.17 | -5.10942956648 | 4172.09 | 4183.92 | 3902.74 | 0 | 0 | IX |
| 12 | 225.94 | 6.05253711512 | 3732.98 | 4183.92 | 3681.24 | 0 | 0 | IX |
| 26 | 213.08 | 5.68844371356 | 3745.84 | 4183.92 | 3542.99 | 0 | 0 | IX |
| 52 | 150.53 | 3.95258888927 | 3808.39 | 4183.92 | 3542.99 | 0 | 0 | IX |
| 156 | 1142.32 | 40.5566995669 | 2816.6 | 4183.92 | 2503.99 | 0 | 0 | IX |
| 260 | 887.77 | 28.9067613109 | 3071.15 | 4183.92 | 2503.99 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3958.92 | 45.65 | 1.17 | 3914.62 | 3967.22 | 3908.59 | 0 |
| 1741887000 | 3913.27 | -27.76 | -0.70 | 3938.05 | 3959.76 | 3903.97 | 0 |
| 1741800600 | 3941.03 | 26.49 | 0.68 | 3919.18 | 3982.32 | 3913.1 | 0 |
| 1741714200 | 3914.54 | -62.4 | -1.57 | 3978.34 | 3997.42 | 3902.74 | 0 |
| 1741627800 | 3976.94 | -56.84 | -1.41 | 4036.97 | 4052.09 | 3965.41 | 0 |
| 1741368600 | 4033.78 | -34.68 | -0.85 | 4065.97 | 4065.97 | 4010.22 | 0 |
| 1741282200 | 4068.46 | 0.38 | 0.01 | 4069.97 | 4097.77 | 4022.06 | 0 |
| 1741195800 | 4068.08 | 29.36 | 0.73 | 4040.06 | 4107.88 | 4040.06 | 0 |
| 1741109400 | 4038.72 | -88.73 | -2.15 | 4126.42 | 4126.42 | 4031.99 | 0 |
| 1741023000 | 4127.45 | 47.96 | 1.18 | 4078.42 | 4144.37 | 4058.15 | 0 |
| 1740763800 | 4079.49 | -16.72 | -0.41 | 4092.48 | 4092.48 | 4038.74 | 0 |
| 1740677400 | 4096.21 | -36.26 | -0.88 | 4127.78 | 4127.78 | 4074.74 | 0 |
| 1740591000 | 4132.47 | 45.39 | 1.11 | 4088.6 | 4140.37 | 4088.6 | 0 |
| 1740504600 | 4087.08 | -23.02 | -0.56 | 4106.13 | 4107.36 | 4077.51 | 0 |
| 1740418200 | 4110.1 | -13.55 | -0.33 | 4123.51 | 4129.8 | 4086.18 | 0 |
| 1740159000 | 4123.65 | 18.03 | 0.44 | 4109.15 | 4133.91 | 4107.1 | 0 |
| 1740072600 | 4105.62 | -2.29 | -0.06 | 4102.79 | 4130.13 | 4100.99 | 0 |
| 1739986200 | 4107.91 | -42.17 | -1.02 | 4149.56 | 4150.4799 | 4097.77 | 0 |
| 1739899800 | 4150.08 | -8.65 | -0.21 | 4161.04 | 4167.72 | 4133.34 | 0 |
| 1739813400 | 4158.7299 | 3.17 | 0.08 | 4155.31 | 4162.05 | 4138.06 | 0 |
| 1739554200 | 4155.56 | -11.33 | -0.27 | 4172.09 | 4183.92 | 4149.04 | 0 |
| 1739467800 | 4166.89 | 79.17 | 1.94 | 4091.81 | 4167.7299 | 4091.81 | 0 |
| 1739381400 | 4087.72 | 13.01 | 0.32 | 4077.8 | 4098.95 | 4054.6 | 0 |
| 1739295000 | 4074.71 | 24.7 | 0.61 | 4050.1 | 4078.51 | 4050.1 | 0 |
| 1739208600 | 4050.01 | 29.47 | 0.73 | 4023.84 | 4055.25 | 4023.84 | 0 |
| 1738949400 | 4020.54 | -34.26 | -0.84 | 4053.13 | 4053.13 | 4014.42 | 0 |
| 1738863000 | 4054.8 | 53.49 | 1.34 | 4002.64 | 4059.7 | 4002.64 | 0 |
| 1738776600 | 4001.31 | 1.04 | 0.03 | 3999.68 | 4001.31 | 3974.17 | 0 |
| 1738690200 | 4000.27 | 20.26 | 0.51 | 3981.08 | 4005.57 | 3963.01 | 0 |
| 1738603800 | 3980.01 | -46.67 | -1.16 | 4019.15 | 4019.15 | 3945.36 | 0 |
| 1738344600 | 4026.68 | 8.63 | 0.21 | 4024.2 | 4050.06 | 4018.09 | 0 |
| 1738258200 | 4018.05 | 42.12 | 1.06 | 3977.17 | 4022.13 | 3977.17 | 0 |
| 1738171800 | 3975.93 | 21.03 | 0.53 | 3955.16 | 3998.43 | 3936.64 | 0 |
| 1738085400 | 3954.9 | 7.93 | 0.20 | 3947.49 | 3976.87 | 3945.38 | 0 |
| 1737999000 | 3946.97 | -24.1 | -0.61 | 3970.58 | 3976.12 | 3890.62 | 0 |
| 1737739800 | 3971.07 | 31.68 | 0.80 | 3974 | 4008.22 | 3963.48 | 0 |
| 1737653400 | 3939.39 | 0 | 0.00 | 3939.39 | 3939.39 | 3939.39 | 0 |
| 1737567000 | 3939.39 | 0 | 0.00 | 3939.39 | 3939.39 | 3939.39 | 0 |
| 1737480600 | 3939.39 | 5.75 | 0.15 | 3933.28 | 3946.71 | 3928.85 | 0 |
| 1737394200 | 3933.64 | 13.72 | 0.35 | 3919.97 | 3944.55 | 3911.56 | 0 |
| 1737135000 | 3919.92 | 20.24 | 0.52 | 3901.11 | 3933.15 | 3901.11 | 0 |
| 1737048600 | 3899.68 | 86.54 | 2.27 | 3820.31 | 3899.68 | 3820.31 | 0 |
| 1736962200 | 3813.14 | 36.04 | 0.95 | 3777.1 | 3830.99 | 3774.79 | 0 |
| 1736875800 | 3777.1 | 8.85 | 0.23 | 3771.92 | 3811.26 | 3771.86 | 0 |
| 1736789400 | 3768.25 | -24.69 | -0.65 | 3782.27 | 3782.27 | 3738.84 | 0 |
| 1736530200 | 3792.94 | -31.22 | -0.82 | 3824.25 | 3834.73 | 3788.02 | 0 |
| 1736443800 | 3824.16 | 19.52 | 0.51 | 3802.73 | 3826.27 | 3781.91 | 0 |
| 1736357400 | 3804.64 | -22.31 | -0.58 | 3828.17 | 3840.33 | 3782.56 | 0 |
| 1736271000 | 3826.95 | 19.6 | 0.51 | 3806.05 | 3843.18 | 3803.32 | 0 |
| 1736184600 | 3807.35 | 98.21 | 2.65 | 3713.91 | 3807.35 | 3713.91 | 0 |
| 1735925400 | 3709.14 | -49.01 | -1.30 | 3755.51 | 3757.02 | 3700.18 | 0 |
| 1735839000 | 3758.15 | 14.84 | 0.40 | 3743.6 | 3758.22 | 3708.81 | 0 |
| 1735666200 | 3743.31 | 25.24 | 0.68 | 3715.27 | 3743.31 | 3708.37 | 0 |
| 1735579800 | 3718.07 | -36.2 | -0.96 | 3753.54 | 3753.54 | 3712.81 | 0 |
| 1735320600 | 3754.27 | 25.61 | 0.69 | 3727.29 | 3755.84 | 3720.46 | 0 |
| 1735061400 | 3728.66 | 7.84 | 0.21 | 3722.29 | 3738.67 | 3722.29 | 0 |
| 1734975000 | 3720.82 | -4.16 | -0.11 | 3723.89 | 3730.61 | 3701.28 | 0 |
| 1734715800 | 3724.98 | -12.75 | -0.34 | 3732.98 | 3733.8 | 3681.24 | 0 |
| 1734629400 | 3737.73 | -60.38 | -1.59 | 3791.2 | 3791.2 | 3725.09 | 0 |
| 1734543000 | 3798.11 | 10.14 | 0.27 | 3788.2 | 3807.24 | 3788.16 | 0 |
| 1734456600 | 3787.97 | 9.3 | 0.25 | 3777.15 | 3800.36 | 3759.52 | 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
