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 | 51.86 | 1.21258601621 | 4276.81 | 4373.07 | 4272.66 | 0 | 0 | IX |
| 4 | 181.42 | 4.37446500693 | 4147.25 | 4373.07 | 4114.22 | 0 | 0 | IX |
| 12 | 194.98 | 4.71685104592 | 4133.69 | 4373.07 | 4066.9 | 0 | 0 | IX |
| 26 | 275.78 | 6.80452713989 | 4052.89 | 4373.07 | 3821.7 | 0 | 0 | IX |
| 52 | 532.07 | 14.0143812885 | 3796.6 | 4373.07 | 3773 | 0 | 0 | IX |
| 156 | 1051.34 | 32.0791620008 | 3277.33 | 4373.07 | 2716.54 | 0 | 0 | IX |
| 260 | 1699.62 | 64.6476864267 | 2629.05 | 4373.07 | 1730.61 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 4350.6 | -3.28 | -0.08 | 4355.1 | 4373.07 | 4341.63 | 0 |
| 1737653400 | 4353.88 | 21.46 | 0.50 | 4331.05 | 4354.93 | 4329.18 | 0 |
| 1737567000 | 4332.42 | 52.93 | 1.24 | 4299.96 | 4333.3 | 4299.96 | 0 |
| 1737480600 | 4279.49 | 0 | 0.00 | 4279.49 | 4279.49 | 4279.49 | 0 |
| 1737394200 | 4279.49 | -7.22 | -0.17 | 4276.81 | 4284.05 | 4274.08 | 0 |
| 1737135000 | 4286.71 | 41.01 | 0.97 | 4243.52 | 4287.88 | 4243.52 | 0 |
| 1737048600 | 4245.7 | 20.99 | 0.50 | 4224.28 | 4249.4799 | 4224.28 | 0 |
| 1736962200 | 4224.71 | 63.12 | 1.52 | 4168.71 | 4231.9799 | 4168.71 | 0 |
| 1736875800 | 4161.59 | 5.56 | 0.13 | 4157 | 4184.79 | 4157 | 0 |
| 1736789400 | 4156.03 | -2.72 | -0.07 | 4162.46 | 4162.49 | 4136.85 | 0 |
| 1736530200 | 4158.75 | -44.03 | -1.05 | 4205.01 | 4206.34 | 4156.36 | 0 |
| 1736443800 | 4202.78 | 21.98 | 0.53 | 4190.82 | 4204.6899 | 4176.09 | 0 |
| 1736357400 | 4180.8 | -10.25 | -0.24 | 4190.6 | 4205.4399 | 4165.35 | 0 |
| 1736271000 | 4191.05 | 0.12 | 0.00 | 4175.21 | 4210.37 | 4162.14 | 0 |
| 1736184600 | 4190.93 | 52.53 | 1.27 | 4138.41 | 4192.88 | 4138.41 | 0 |
| 1735925400 | 4138.4 | -23.4 | -0.56 | 4158.02 | 4161.2 | 4128.97 | 0 |
| 1735839000 | 4161.8 | 21.24 | 0.51 | 4142.5 | 4171.39 | 4115.08 | 0 |
| 1735666200 | 4140.56 | 9.9 | 0.24 | 4123.46 | 4147.4399 | 4119.79 | 0 |
| 1735579800 | 4130.66 | -10.53 | -0.25 | 4147.25 | 4150.96 | 4114.22 | 0 |
| 1735320600 | 4141.1899 | -0.35 | -0.01 | 4138.9799 | 4155.46 | 4128.26 | 0 |
| 1735061400 | 4141.54 | 24.03 | 0.58 | 4128.52 | 4142.21 | 4128.52 | 0 |
| 1734975000 | 4117.51 | -8.77 | -0.21 | 4118.18 | 4126.3 | 4102.88 | 0 |
| 1734715800 | 4126.28 | 0.68 | 0.02 | 4118.18 | 4126.3 | 4076.91 | 0 |
| 1734629400 | 4125.6 | -59.41 | -1.42 | 4153.86 | 4153.86 | 4104.84 | 0 |
| 1734543000 | 4185.01 | 10.69 | 0.26 | 4171.65 | 4189.28 | 4169.07 | 0 |
| 1734456600 | 4174.32 | -28.87 | -0.69 | 4201.96 | 4201.96 | 4174.32 | 0 |
| 1734370200 | 4203.1899 | -9.53 | -0.23 | 4214.93 | 4214.93 | 4198.14 | 0 |
| 1734111000 | 4212.72 | -11.8 | -0.28 | 4229.58 | 4239.34 | 4208.81 | 0 |
| 1734024600 | 4224.52 | -21.08 | -0.50 | 4239.4399 | 4243.35 | 4221.7299 | 0 |
| 1733938200 | 4245.6 | 5.87 | 0.14 | 4237.27 | 4250.16 | 4226.54 | 0 |
| 1733851800 | 4239.7299 | -21.09 | -0.49 | 4260.15 | 4260.15 | 4237.9799 | 0 |
| 1733765400 | 4260.82 | -10.47 | -0.25 | 4265.97 | 4282.59 | 4254.18 | 0 |
| 1733506200 | 4271.29 | 21.24 | 0.50 | 4245.57 | 4280.76 | 4243.32 | 0 |
| 1733419800 | 4250.05 | 23.03 | 0.54 | 4229.61 | 4252.2299 | 4228.15 | 0 |
| 1733333400 | 4227.02 | 38.93 | 0.93 | 4193.24 | 4233.47 | 4193.24 | 0 |
| 1733247000 | 4188.09 | 8.49 | 0.20 | 4180.15 | 4203.97 | 4173.88 | 0 |
| 1733160600 | 4179.6 | 24.66 | 0.59 | 4158.9799 | 4185.32 | 4139.11 | 0 |
| 1732901400 | 4154.9399 | 25.93 | 0.63 | 4125.36 | 4156.57 | 4114.55 | 0 |
| 1732815000 | 4129.01 | 10.33 | 0.25 | 4124.81 | 4144.7299 | 4124.81 | 0 |
| 1732728600 | 4118.68 | -34.58 | -0.83 | 4157.13 | 4157.13 | 4117.05 | 0 |
| 1732642200 | 4153.26 | -16.82 | -0.40 | 4170.8 | 4172.5 | 4145.96 | 0 |
| 1732555800 | 4170.08 | 4.59 | 0.11 | 4160.33 | 4180.9799 | 4155.42 | 0 |
| 1732296600 | 4165.49 | 37.48 | 0.91 | 4127.67 | 4168.91 | 4121.86 | 0 |
| 1732210200 | 4128.01 | 33.88 | 0.83 | 4100.72 | 4128.67 | 4082.29 | 0 |
| 1732123800 | 4094.13 | -3.34 | -0.08 | 4103.27 | 4124.16 | 4084.88 | 0 |
| 1732037400 | 4097.47 | -27.19 | -0.66 | 4124.56 | 4129.72 | 4066.9 | 0 |
| 1731951000 | 4124.66 | 1.6 | 0.04 | 4127.49 | 4130.24 | 4108.75 | 0 |
| 1731691800 | 4123.06 | -47.29 | -1.13 | 4167.08 | 4171.13 | 4120.4799 | 0 |
| 1731605400 | 4170.35 | 25.6 | 0.62 | 4139.64 | 4175.62 | 4139.14 | 0 |
| 1731519000 | 4144.75 | 0 | 0.00 | 4144.75 | 4144.75 | 4144.75 | 0 |
| 1731432600 | 4144.75 | -53.13 | -1.27 | 4198.31 | 4198.31 | 4143.06 | 0 |
| 1731346200 | 4197.88 | 43.33 | 1.04 | 4157.89 | 4209.01 | 4157.89 | 0 |
| 1731087000 | 4154.55 | 2.67 | 0.06 | 4157.15 | 4160.34 | 4131.9 | 0 |
| 1731000600 | 4151.88 | 17.04 | 0.41 | 4139.58 | 4161.4 | 4137.87 | 0 |
| 1730914200 | 4134.84 | 2.7 | 0.07 | 4159.17 | 4190.22 | 4122.27 | 0 |
| 1730827800 | 4132.14 | 11.13 | 0.27 | 4122.11 | 4134.87 | 4111.31 | 0 |
| 1730741400 | 4121.01 | -23.61 | -0.57 | 4133.6899 | 4139.58 | 4116.65 | 0 |
| 1730482200 | 4144.62 | 40 | 0.97 | 4098.33 | 4151.84 | 4097.64 | 0 |
| 1730395800 | 4104.62 | -48.52 | -1.17 | 4148.41 | 4148.41 | 4089.93 | 0 |
| 1730309400 | 4153.14 | -60.25 | -1.43 | 4211.93 | 4211.93 | 4149.63 | 0 |
| 1730223000 | 4213.39 | -3.93 | -0.09 | 4218.59 | 4233.2 | 4210.25 | 0 |
| 1730136600 | 4217.32 | 20.04 | 0.48 | 4188.07 | 4223.6 | 4188.07 | 0 |
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
