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 | -76.68 | -1.61993953747 | 4733.51 | 4746.19 | 4587.85 | 0 | 0 | IX |
| 4 | 27.14 | 0.586216355739 | 4629.69 | 4773.3 | 4558.11 | 0 | 0 | IX |
| 12 | 511.91 | 12.3502986789 | 4144.92 | 4773.3 | 4124.82 | 0 | 0 | IX |
| 26 | 434.38 | 10.2873923907 | 4222.45 | 4773.3 | 4096.93 | 0 | 0 | IX |
| 52 | 464.3 | 11.0744586205 | 4192.53 | 4773.3 | 3980.97 | 0 | 0 | IX |
| 156 | 1208.08 | 35.0295034433 | 3448.75 | 4773.3 | 2999.13 | 0 | 0 | IX |
| 260 | 2553.62 | 121.41536033 | 2103.21 | 4773.3 | 1946.51 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4656.83 | 49.82 | 1.08 | 4592.4399 | 4670.22 | 4587.85 | 0 |
| 1741887000 | 4607.01 | -22.8 | -0.49 | 4618.51 | 4646.68 | 4592.1899 | 0 |
| 1741800600 | 4629.81 | 18.88 | 0.41 | 4642.29 | 4669.7 | 4608.99 | 0 |
| 1741714200 | 4610.93 | -57.56 | -1.23 | 4686.85 | 4701.09 | 4594.91 | 0 |
| 1741627800 | 4668.49 | -46.01 | -0.98 | 4740.1899 | 4746.1899 | 4667.04 | 0 |
| 1741368600 | 4714.5 | -47.27 | -0.99 | 4733.51 | 4741.6899 | 4679.6899 | 0 |
| 1741282200 | 4761.77 | 64.08 | 1.36 | 4735.45 | 4773.3 | 4698.88 | 0 |
| 1741195800 | 4697.6899 | 116.17 | 2.54 | 4657.01 | 4721.61 | 4647.34 | 0 |
| 1741109400 | 4581.52 | -77.64 | -1.67 | 4616.77 | 4639.4 | 4559.56 | 0 |
| 1741023000 | 4659.16 | 55.27 | 1.20 | 4612.37 | 4684.52 | 4597.4399 | 0 |
| 1740763800 | 4603.89 | -11.57 | -0.25 | 4578.55 | 4603.89 | 4558.11 | 0 |
| 1740677400 | 4615.46 | -26.52 | -0.57 | 4620.75 | 4632.51 | 4586.39 | 0 |
| 1740591000 | 4641.9799 | 42.94 | 0.93 | 4620.12 | 4654.82 | 4611.4799 | 0 |
| 1740504600 | 4599.04 | -8.32 | -0.18 | 4594.24 | 4624.43 | 4590.25 | 0 |
| 1740418200 | 4607.36 | -1.92 | -0.04 | 4618.88 | 4630.64 | 4588.55 | 0 |
| 1740159000 | 4609.28 | 19.58 | 0.43 | 4601.26 | 4617.46 | 4592.68 | 0 |
| 1740072600 | 4589.7 | -22.38 | -0.49 | 4614.6899 | 4632.01 | 4582.8 | 0 |
| 1739986200 | 4612.08 | -43.64 | -0.94 | 4657.34 | 4660.18 | 4604.72 | 0 |
| 1739899800 | 4655.72 | -6.26 | -0.13 | 4666.4 | 4667.22 | 4628.9399 | 0 |
| 1739813400 | 4661.9799 | 11.1 | 0.24 | 4655.32 | 4668.02 | 4647.78 | 0 |
| 1739554200 | 4650.88 | 21.95 | 0.47 | 4629.6899 | 4664.31 | 4626.4399 | 0 |
| 1739467800 | 4628.93 | 56.39 | 1.23 | 4624.07 | 4637.37 | 4605.22 | 0 |
| 1739381400 | 4572.54 | 21.59 | 0.47 | 4562.95 | 4585.42 | 4543.5 | 0 |
| 1739295000 | 4550.95 | 18.51 | 0.41 | 4535.25 | 4553.12 | 4532.26 | 0 |
| 1739208600 | 4532.4399 | 19.82 | 0.44 | 4520.04 | 4537.01 | 4518.4799 | 0 |
| 1738949400 | 4512.62 | -4.2 | -0.09 | 4526.9799 | 4544.59 | 4506.77 | 0 |
| 1738863000 | 4516.82 | 68.51 | 1.54 | 4460.72 | 4526.61 | 4458.3 | 0 |
| 1738776600 | 4448.31 | -0.85 | -0.02 | 4444.22 | 4448.31 | 4426.68 | 0 |
| 1738690200 | 4449.16 | 25.42 | 0.57 | 4439.02 | 4452.57 | 4403.79 | 0 |
| 1738603800 | 4423.74 | -49.87 | -1.11 | 4389.15 | 4431.09 | 4373.65 | 0 |
| 1738344600 | 4473.61 | 4.05 | 0.09 | 4474.03 | 4492.84 | 4466.45 | 0 |
| 1738258200 | 4469.56 | 37.35 | 0.84 | 4442.29 | 4478.03 | 4433.99 | 0 |
| 1738171800 | 4432.21 | -13.02 | -0.29 | 4437.67 | 4443.63 | 4420.38 | 0 |
| 1738085400 | 4445.2299 | 21.47 | 0.49 | 4423.2299 | 4465.96 | 4420.71 | 0 |
| 1737999000 | 4423.76 | 5.23 | 0.12 | 4395.12 | 4439.07 | 4388.62 | 0 |
| 1737739800 | 4418.53 | 38.28 | 0.87 | 4439.2 | 4466.76 | 4409.55 | 0 |
| 1737653400 | 4380.25 | 0 | 0.00 | 4380.25 | 4380.25 | 4380.25 | 0 |
| 1737567000 | 4380.25 | 0 | 0.00 | 4380.25 | 4380.25 | 4380.25 | 0 |
| 1737480600 | 4380.25 | 7.19 | 0.16 | 4365.92 | 4380.75 | 4359 | 0 |
| 1737394200 | 4373.06 | 20.62 | 0.47 | 4360.29 | 4385.55 | 4349.01 | 0 |
| 1737135000 | 4352.4399 | 38.25 | 0.89 | 4340.26 | 4365.51 | 4331.9799 | 0 |
| 1737048600 | 4314.1899 | 42.7 | 1.00 | 4300.5 | 4314.1899 | 4285.83 | 0 |
| 1736962200 | 4271.49 | 57.21 | 1.36 | 4239.45 | 4280.96 | 4228.74 | 0 |
| 1736875800 | 4214.28 | 22.89 | 0.55 | 4236.64 | 4250.52 | 4213.86 | 0 |
| 1736789400 | 4191.39 | -17.06 | -0.41 | 4194.24 | 4203.17 | 4160.6 | 0 |
| 1736530200 | 4208.45 | -35.62 | -0.84 | 4246.66 | 4257.55 | 4205.52 | 0 |
| 1736443800 | 4244.07 | 11.51 | 0.27 | 4214.52 | 4253.1899 | 4207.7 | 0 |
| 1736357400 | 4232.56 | -18.61 | -0.44 | 4248.27 | 4258.96 | 4199.7299 | 0 |
| 1736271000 | 4251.17 | 1.87 | 0.04 | 4248.02 | 4274.84 | 4220.95 | 0 |
| 1736184600 | 4249.3 | 75.03 | 1.80 | 4193.81 | 4262.58 | 4184.96 | 0 |
| 1735925400 | 4174.27 | -56.07 | -1.33 | 4230.51 | 4230.51 | 4167.2 | 0 |
| 1735839000 | 4230.34 | 2.39 | 0.06 | 4234.43 | 4248.7299 | 4187.36 | 0 |
| 1735666200 | 4227.95 | 37.42 | 0.89 | 4179.38 | 4231.89 | 4179.3 | 0 |
| 1735579800 | 4190.53 | -17.97 | -0.43 | 4198.16 | 4217.4799 | 4181.52 | 0 |
| 1735320600 | 4208.5 | 34.95 | 0.84 | 4182.71 | 4208.5 | 4174 | 0 |
| 1735061400 | 4173.55 | 8.89 | 0.21 | 4179.53 | 4196.82 | 4173.55 | 0 |
| 1734975000 | 4164.66 | -6.89 | -0.17 | 4163.07 | 4177.93 | 4148.54 | 0 |
| 1734715800 | 4171.55 | -2.77 | -0.07 | 4144.92 | 4177.05 | 4124.82 | 0 |
| 1734629400 | 4174.32 | -50.47 | -1.19 | 4166.9399 | 4191.87 | 4154.78 | 0 |
| 1734543000 | 4224.79 | 17.44 | 0.41 | 4224.8 | 4236.33 | 4212.74 | 0 |
| 1734456600 | 4207.35 | -11.61 | -0.28 | 4200.38 | 4222.4399 | 4193.32 | 0 |
| 1734370200 | 4218.96 | -29.01 | -0.68 | 4234.27 | 4242.9399 | 4200.85 | 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
