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 | 97.36 | 2.82683870818 | 3444.13 | 3533.18 | 3444.13 | 0 | 0 | IX |
| 4 | -83.21 | -2.29563825972 | 3624.7 | 3624.7 | 3411.38 | 0 | 0 | IX |
| 12 | 29.5 | 0.839979612698 | 3511.99 | 3632.42 | 3411.38 | 0 | 0 | IX |
| 26 | 152.63 | 4.50387445926 | 3388.86 | 3632.42 | 3329.37 | 0 | 0 | IX |
| 52 | 207.47 | 6.22281809947 | 3334.02 | 3632.42 | 3310.02 | 0 | 0 | IX |
| 156 | 207.47 | 6.22281809947 | 3334.02 | 3632.42 | 3310.02 | 0 | 0 | IX |
| 260 | 207.47 | 6.22281809947 | 3334.02 | 3632.42 | 3310.02 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 3533.18 | 29.55 | 0.84 | 3533.18 | 3533.18 | 3533.18 | 0 |
| 1742405400 | 3503.63 | 13.94 | 0.40 | 3503.63 | 3503.63 | 3503.63 | 0 |
| 1742319000 | 3489.69 | 17.52 | 0.50 | 3489.69 | 3489.69 | 3489.69 | 0 |
| 1742232600 | 3472.17 | 28.04 | 0.81 | 3472.17 | 3472.17 | 3472.17 | 0 |
| 1741973400 | 3444.13 | 5.83 | 0.17 | 3444.13 | 3444.13 | 3444.13 | 0 |
| 1741887000 | 3438.3 | 26.92 | 0.79 | 3438.3 | 3438.3 | 3438.3 | 0 |
| 1741800600 | 3411.38 | -0.07 | -0.00 | 3411.38 | 3411.38 | 3411.38 | 0 |
| 1741714200 | 3411.45 | -69.57 | -2.00 | 3411.45 | 3411.45 | 3411.45 | 0 |
| 1741627800 | 3481.02 | 7.39 | 0.21 | 3481.02 | 3481.02 | 3481.02 | 0 |
| 1741368600 | 3473.63 | -60.3 | -1.71 | 3473.63 | 3473.63 | 3473.63 | 0 |
| 1741282200 | 3533.93 | 31.55 | 0.90 | 3533.93 | 3533.93 | 3533.93 | 0 |
| 1741195800 | 3502.38 | -63.2 | -1.77 | 3502.38 | 3502.38 | 3502.38 | 0 |
| 1741109400 | 3565.58 | -9.48 | -0.27 | 3565.58 | 3565.58 | 3565.58 | 0 |
| 1741023000 | 3575.06 | 28.15 | 0.79 | 3575.06 | 3575.06 | 3575.06 | 0 |
| 1740763800 | 3546.91 | -75.82 | -2.09 | 3546.91 | 3546.91 | 3546.91 | 0 |
| 1740677400 | 3622.73 | 36.98 | 1.03 | 3622.73 | 3622.73 | 3622.73 | 0 |
| 1740591000 | 3585.75 | -11.87 | -0.33 | 3585.75 | 3585.75 | 3585.75 | 0 |
| 1740504600 | 3597.62 | -25.16 | -0.69 | 3597.62 | 3597.62 | 3597.62 | 0 |
| 1740418200 | 3622.78 | -1.92 | -0.05 | 3622.78 | 3622.78 | 3622.78 | 0 |
| 1740159000 | 3624.7 | 11.67 | 0.32 | 3624.7 | 3624.7 | 3624.7 | 0 |
| 1740072600 | 3613.03 | -19.39 | -0.53 | 3613.03 | 3613.03 | 3613.03 | 0 |
| 1739986200 | 3632.42 | 7.97 | 0.22 | 3632.42 | 3632.42 | 3632.42 | 0 |
| 1739899800 | 3624.45 | 4.26 | 0.12 | 3624.45 | 3624.45 | 3624.45 | 0 |
| 1739813400 | 3620.19 | 29.3 | 0.82 | 3620.19 | 3620.19 | 3620.19 | 0 |
| 1739554200 | 3590.89 | 0.34 | 0.01 | 3590.89 | 3590.89 | 3590.89 | 0 |
| 1739467800 | 3590.55 | 31.75 | 0.89 | 3590.55 | 3590.55 | 3590.55 | 0 |
| 1739381400 | 3558.8 | -32.38 | -0.90 | 3558.8 | 3558.8 | 3558.8 | 0 |
| 1739295000 | 3591.18 | -27.19 | -0.75 | 3591.18 | 3591.18 | 3591.18 | 0 |
| 1739208600 | 3618.37 | 3.15 | 0.09 | 3618.37 | 3618.37 | 3618.37 | 0 |
| 1738949400 | 3615.22 | 1.62 | 0.04 | 3615.22 | 3615.22 | 3615.22 | 0 |
| 1738863000 | 3613.6 | 42.58 | 1.19 | 3613.6 | 3613.6 | 3613.6 | 0 |
| 1738776600 | 3571.02 | 39.19 | 1.11 | 3571.02 | 3571.02 | 3571.02 | 0 |
| 1738690200 | 3531.83 | 6.35 | 0.18 | 3531.83 | 3531.83 | 3531.83 | 0 |
| 1738603800 | 3525.48 | -55.48 | -1.55 | 3525.48 | 3525.48 | 3525.48 | 0 |
| 1738344600 | 3580.96 | 12.26 | 0.34 | 3580.96 | 3580.96 | 3580.96 | 0 |
| 1738258200 | 3568.7 | 20.03 | 0.56 | 3568.7 | 3568.7 | 3568.7 | 0 |
| 1738171800 | 3548.67 | 32.21 | 0.92 | 3548.67 | 3548.67 | 3548.67 | 0 |
| 1738085400 | 3516.46 | -3.94 | -0.11 | 3516.46 | 3516.46 | 3516.46 | 0 |
| 1737999000 | 3520.4 | 29.08 | 0.83 | 3520.4 | 3520.4 | 3520.4 | 0 |
| 1737739800 | 3491.32 | -3.86 | -0.11 | 3491.32 | 3491.32 | 3491.32 | 0 |
| 1737653400 | 3495.18 | 0 | 0.00 | 3495.18 | 3495.18 | 3495.18 | 0 |
| 1737567000 | 3495.18 | 0 | 0.00 | 3495.18 | 3495.18 | 3495.18 | 0 |
| 1737480600 | 3495.18 | 15.23 | 0.44 | 3495.18 | 3495.18 | 3495.18 | 0 |
| 1737394200 | 3479.95 | 11.46 | 0.33 | 3479.95 | 3479.95 | 3479.95 | 0 |
| 1737135000 | 3468.49 | -17.42 | -0.50 | 3468.49 | 3468.49 | 3468.49 | 0 |
| 1737048600 | 3485.91 | 26.09 | 0.75 | 3485.91 | 3485.91 | 3485.91 | 0 |
| 1736962200 | 3459.82 | 29.95 | 0.87 | 3459.82 | 3459.82 | 3459.82 | 0 |
| 1736875800 | 3429.87 | -55.69 | -1.60 | 3429.87 | 3429.87 | 3429.87 | 0 |
| 1736789400 | 3485.56 | 5.31 | 0.15 | 3485.56 | 3485.56 | 3485.56 | 0 |
| 1736530200 | 3480.25 | -7.86 | -0.23 | 3480.25 | 3480.25 | 3480.25 | 0 |
| 1736443800 | 3488.11 | -26.85 | -0.76 | 3488.11 | 3488.11 | 3488.11 | 0 |
| 1736357400 | 3514.96 | 2.01 | 0.06 | 3514.96 | 3514.96 | 3514.96 | 0 |
| 1736271000 | 3512.95 | 26.56 | 0.76 | 3512.95 | 3512.95 | 3512.95 | 0 |
| 1736184600 | 3486.39 | -56.13 | -1.58 | 3486.39 | 3486.39 | 3486.39 | 0 |
| 1735925400 | 3542.52 | -2.75 | -0.08 | 3542.52 | 3542.52 | 3542.52 | 0 |
| 1735839000 | 3545.27 | 29.62 | 0.84 | 3545.27 | 3545.27 | 3545.27 | 0 |
| 1735666200 | 3515.65 | -0.78 | -0.02 | 3515.65 | 3515.65 | 3515.65 | 0 |
| 1735579800 | 3516.43 | 4.44 | 0.13 | 3516.43 | 3516.43 | 3516.43 | 0 |
| 1735320600 | 3511.99 | 60.66 | 1.76 | 3511.99 | 3511.99 | 3511.99 | 0 |
| 1735061400 | 3451.33 | 1.51 | 0.04 | 3451.33 | 3451.33 | 3451.33 | 0 |
| 1734975000 | 3449.82 | 28.01 | 0.82 | 3449.82 | 3449.82 | 3449.82 | 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
