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 | -17.3 | -0.418941989853 | 4129.45 | 4157.37 | 4075.16 | 0 | 0 | IX |
| 4 | 116.2 | 2.9079442936 | 3995.95 | 4179.87 | 3921.46 | 0 | 0 | IX |
| 12 | 336.03 | 8.89881677489 | 3776.12 | 4179.87 | 3651.43 | 0 | 0 | IX |
| 26 | 468.36 | 12.853649634 | 3643.79 | 4179.87 | 3580.59 | 0 | 0 | IX |
| 52 | 622.6 | 17.8418420713 | 3489.55 | 4179.87 | 3379.08 | 0 | 0 | IX |
| 156 | 1382.04 | 50.6221361044 | 2730.11 | 4179.87 | 2466.34 | 0 | 0 | IX |
| 260 | 1382.04 | 50.6221361044 | 2730.11 | 4179.87 | 2466.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4112.15 | -3.37 | -0.08 | 4110.42 | 4112.21 | 4075.16 | 0 |
| 1740677400 | 4115.52 | -34.1 | -0.82 | 4147.41 | 4147.41 | 4090.08 | 0 |
| 1740591000 | 4149.62 | 54.55 | 1.33 | 4095.73 | 4157.37 | 4095.73 | 0 |
| 1740504600 | 4095.07 | -18.51 | -0.45 | 4111.17 | 4124.63 | 4088.59 | 0 |
| 1740418200 | 4113.58 | -26.28 | -0.63 | 4140.49 | 4143.17 | 4096.92 | 0 |
| 1740159000 | 4139.86 | 14.47 | 0.35 | 4129.45 | 4154.53 | 4127.4399 | 0 |
| 1740072600 | 4125.39 | 5.62 | 0.14 | 4119.7299 | 4157.76 | 4118.86 | 0 |
| 1739986200 | 4119.77 | -48.71 | -1.17 | 4168.15 | 4179.87 | 4113.65 | 0 |
| 1739899800 | 4168.4799 | 4.56 | 0.11 | 4164.53 | 4179.53 | 4147.46 | 0 |
| 1739813400 | 4163.92 | 12.13 | 0.29 | 4150.9399 | 4169.64 | 4142.71 | 0 |
| 1739554200 | 4151.79 | -4 | -0.10 | 4165.68 | 4168.33 | 4145.85 | 0 |
| 1739467800 | 4155.79 | 74.95 | 1.84 | 4081.21 | 4155.79 | 4081.21 | 0 |
| 1739381400 | 4080.84 | 2.43 | 0.06 | 4078.65 | 4102.36 | 4059.84 | 0 |
| 1739295000 | 4078.41 | 30.53 | 0.75 | 4047.97 | 4079.11 | 4047.97 | 0 |
| 1739208600 | 4047.88 | 32.48 | 0.81 | 4015.38 | 4050.75 | 4015.38 | 0 |
| 1738949400 | 4015.4 | -35.8 | -0.88 | 4051.2 | 4051.2 | 4008.25 | 0 |
| 1738863000 | 4051.2 | 55.43 | 1.39 | 3998.8 | 4055.06 | 3998.8 | 0 |
| 1738776600 | 3995.77 | -2.44 | -0.06 | 3997.35 | 3997.35 | 3975.84 | 0 |
| 1738690200 | 3998.21 | 41 | 1.04 | 3957.21 | 4000.36 | 3932.38 | 0 |
| 1738603800 | 3957.21 | -43.14 | -1.08 | 3981.28 | 3981.28 | 3921.46 | 0 |
| 1738344600 | 4000.35 | 4.99 | 0.12 | 3995.95 | 4018.88 | 3994.44 | 0 |
| 1738258200 | 3995.36 | 30.41 | 0.77 | 3966.87 | 3998.04 | 3966.87 | 0 |
| 1738171800 | 3964.95 | 33.11 | 0.84 | 3932.05 | 3970.8 | 3932.05 | 0 |
| 1738085400 | 3931.84 | -7.13 | -0.18 | 3939.62 | 3958.55 | 3929.06 | 0 |
| 1737999000 | 3938.97 | -28.65 | -0.72 | 3966.34 | 3966.34 | 3907.18 | 0 |
| 1737739800 | 3967.62 | 13.21 | 0.33 | 3963.1 | 3984.66 | 3957.57 | 0 |
| 1737653400 | 3954.41 | 12.13 | 0.31 | 3942.04 | 3956.93 | 3930.11 | 0 |
| 1737567000 | 3942.28 | 32.54 | 0.83 | 3909.56 | 3967.68 | 3909.56 | 0 |
| 1737480600 | 3909.74 | 14.35 | 0.37 | 3895.61 | 3911.01 | 3886.18 | 0 |
| 1737394200 | 3895.39 | 5.09 | 0.13 | 3890.36 | 3908.18 | 3881.37 | 0 |
| 1737135000 | 3890.3 | 45.01 | 1.17 | 3848.12 | 3893.84 | 3848.12 | 0 |
| 1737048600 | 3845.29 | 39.55 | 1.04 | 3809.52 | 3851.69 | 3809.52 | 0 |
| 1736962200 | 3805.74 | 52.75 | 1.41 | 3752.58 | 3816.19 | 3752.58 | 0 |
| 1736875800 | 3752.99 | 15.12 | 0.40 | 3744.89 | 3776.74 | 3744.89 | 0 |
| 1736789400 | 3737.87 | -21.78 | -0.58 | 3754.34 | 3754.34 | 3716.39 | 0 |
| 1736530200 | 3759.65 | -32.51 | -0.86 | 3792.13 | 3799.7 | 3753.91 | 0 |
| 1736443800 | 3792.16 | 15.73 | 0.42 | 3774.2 | 3795.93 | 3760.59 | 0 |
| 1736357400 | 3776.43 | -2.66 | -0.07 | 3779.95 | 3797.87 | 3750.98 | 0 |
| 1736271000 | 3779.09 | 22.03 | 0.59 | 3757.03 | 3794.75 | 3747.45 | 0 |
| 1736184600 | 3757.06 | 69.82 | 1.89 | 3691.35 | 3757.36 | 3691.35 | 0 |
| 1735925400 | 3687.24 | -41.11 | -1.10 | 3726.03 | 3728.9 | 3681.51 | 0 |
| 1735839000 | 3728.35 | 4.07 | 0.11 | 3724.42 | 3728.82 | 3682.41 | 0 |
| 1735666200 | 3724.28 | 18.86 | 0.51 | 3704.83 | 3725.3 | 3700.92 | 0 |
| 1735579800 | 3705.42 | -19.68 | -0.53 | 3724.2 | 3726.82 | 3697.56 | 0 |
| 1735320600 | 3725.1 | 30.15 | 0.82 | 3694.71 | 3725.1 | 3688.25 | 0 |
| 1735061400 | 3694.95 | 3.8 | 0.10 | 3692.3 | 3701.05 | 3692.3 | 0 |
| 1734975000 | 3691.15 | -4.66 | -0.13 | 3695.48 | 3699.98 | 3675.68 | 0 |
| 1734715800 | 3695.81 | -1.13 | -0.03 | 3696.17 | 3704.69 | 3651.43 | 0 |
| 1734629400 | 3696.94 | -49.93 | -1.33 | 3730.56 | 3730.56 | 3687.77 | 0 |
| 1734543000 | 3746.87 | 2.22 | 0.06 | 3744.52 | 3762.91 | 3743.66 | 0 |
| 1734456600 | 3744.65 | -17.42 | -0.46 | 3761.36 | 3761.36 | 3736.9 | 0 |
| 1734370200 | 3762.07 | -17.76 | -0.47 | 3778.62 | 3778.62 | 3754.76 | 0 |
| 1734111000 | 3779.83 | -4.1 | -0.11 | 3783.49 | 3803.7 | 3770.8 | 0 |
| 1734024600 | 3783.93 | 4.18 | 0.11 | 3780.42 | 3789.88 | 3775.31 | 0 |
| 1733938200 | 3779.75 | 16.18 | 0.43 | 3761.05 | 3779.82 | 3752.42 | 0 |
| 1733851800 | 3763.57 | -25.67 | -0.68 | 3788.61 | 3788.61 | 3763.55 | 0 |
| 1733765400 | 3789.24 | -13.44 | -0.35 | 3802.89 | 3819.13 | 3781.67 | 0 |
| 1733506200 | 3802.68 | 24.82 | 0.66 | 3776.12 | 3810.48 | 3771.23 | 0 |
| 1733419800 | 3777.86 | 24.88 | 0.66 | 3753.27 | 3780.38 | 3753.27 | 0 |
| 1733333400 | 3752.98 | 37 | 1.00 | 3718.93 | 3761.53 | 3718.93 | 0 |
| 1733247000 | 3715.98 | 13.5 | 0.36 | 3703.68 | 3727.98 | 3698.49 | 0 |
| 1733160600 | 3702.48 | 35.48 | 0.97 | 3663.6 | 3703.81 | 3644.98 | 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
