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 | 53.08 | 1.1223719517 | 4729.27 | 4806.06 | 4659.27 | 0 | 0 | IX |
| 4 | 262.85 | 5.81590883947 | 4519.5 | 4806.06 | 4438.01 | 0 | 0 | IX |
| 12 | 363.55 | 8.22734679098 | 4418.8 | 4806.06 | 4393.18 | 0 | 0 | IX |
| 26 | 554.32 | 13.1105976069 | 4228.03 | 4806.06 | 4213.02 | 0 | 0 | IX |
| 52 | 623.76 | 14.9993146716 | 4158.59 | 4806.06 | 4105.93 | 0 | 0 | IX |
| 156 | 926.36 | 24.0239212239 | 3855.99 | 4806.06 | 3041.69 | 0 | 0 | IX |
| 260 | 1152.15 | 31.7379207757 | 3630.2 | 4806.06 | 1980.51 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 4723.95 | -10.94 | -0.23 | 4722.89 | 4723.95 | 4697.42 | 0 |
| 1738690200 | 4734.89 | 12.32 | 0.26 | 4733.12 | 4738.99 | 4677.04 | 0 |
| 1738603800 | 4722.57 | -62.31 | -1.30 | 4672.18 | 4727.7 | 4659.27 | 0 |
| 1738344600 | 4784.88 | 13.61 | 0.29 | 4778.97 | 4806.06 | 4762.86 | 0 |
| 1738258200 | 4771.27 | 60.08 | 1.28 | 4729.27 | 4783.11 | 4729.27 | 0 |
| 1738171800 | 4711.1899 | 11.95 | 0.25 | 4736.63 | 4744.11 | 4700.85 | 0 |
| 1738085400 | 4699.24 | 14.77 | 0.32 | 4689.67 | 4728.01 | 4671.25 | 0 |
| 1737999000 | 4684.47 | -26.4 | -0.56 | 4658.33 | 4705.26 | 4633.26 | 0 |
| 1737739800 | 4710.87 | 33.08 | 0.71 | 4738.6899 | 4760.7 | 4705.08 | 0 |
| 1737653400 | 4677.79 | 0 | 0.00 | 4677.79 | 4677.79 | 4677.79 | 0 |
| 1737567000 | 4677.79 | 0 | 0.00 | 4677.79 | 4677.79 | 4677.79 | 0 |
| 1737480600 | 4677.79 | 16.1 | 0.35 | 4645.3 | 4678.58 | 4642.93 | 0 |
| 1737394200 | 4661.6899 | 17.08 | 0.37 | 4656.49 | 4679.84 | 4642.63 | 0 |
| 1737135000 | 4644.61 | 69.26 | 1.51 | 4606.31 | 4649.6 | 4603.35 | 0 |
| 1737048600 | 4575.35 | 25.34 | 0.56 | 4573.95 | 4575.9 | 4531.89 | 0 |
| 1736962200 | 4550.01 | 63.28 | 1.41 | 4510.41 | 4558.89 | 4504.02 | 0 |
| 1736875800 | 4486.7299 | 24.86 | 0.56 | 4512.67 | 4523.6899 | 4486.7299 | 0 |
| 1736789400 | 4461.87 | -36.36 | -0.81 | 4488.15 | 4495.32 | 4438.01 | 0 |
| 1736530200 | 4498.2299 | -61.12 | -1.34 | 4565.07 | 4569.12 | 4498.2299 | 0 |
| 1736443800 | 4559.35 | 25.3 | 0.56 | 4519.5 | 4564.12 | 4513.9 | 0 |
| 1736357400 | 4534.05 | 2.59 | 0.06 | 4537.62 | 4566.33 | 4504.2 | 0 |
| 1736271000 | 4531.46 | -3.01 | -0.07 | 4529.82 | 4558.81 | 4507.79 | 0 |
| 1736184600 | 4534.47 | 71.94 | 1.61 | 4487.66 | 4550.39 | 4462.92 | 0 |
| 1735925400 | 4462.53 | -42.3 | -0.94 | 4502.24 | 4504.16 | 4454.11 | 0 |
| 1735839000 | 4504.83 | 1.36 | 0.03 | 4513.22 | 4529.01 | 4467.5 | 0 |
| 1735666200 | 4503.47 | 26.7 | 0.60 | 4503.47 | 4503.47 | 4503.47 | 0 |
| 1735579800 | 4476.77 | -15.15 | -0.34 | 4478.18 | 4498.83 | 4467.56 | 0 |
| 1735320600 | 4491.92 | 39.03 | 0.88 | 4458.86 | 4492.28 | 4454.37 | 0 |
| 1735061400 | 4452.89 | 0.05 | 0.00 | 4452.89 | 4452.89 | 4452.89 | 0 |
| 1734975000 | 4452.84 | -3.1 | -0.07 | 4446.56 | 4466.7299 | 4431.8 | 0 |
| 1734715800 | 4455.9399 | -20.96 | -0.47 | 4438.55 | 4465.7299 | 4407.4 | 0 |
| 1734629400 | 4476.9 | -61.69 | -1.36 | 4472.18 | 4502.89 | 4471.54 | 0 |
| 1734543000 | 4538.59 | 2.37 | 0.05 | 4534.92 | 4556.09 | 4526.9799 | 0 |
| 1734456600 | 4536.22 | -21.6 | -0.47 | 4550.4399 | 4563.58 | 4536.22 | 0 |
| 1734370200 | 4557.82 | -20.84 | -0.46 | 4569.02 | 4578.02 | 4538.26 | 0 |
| 1734111000 | 4578.66 | -23.47 | -0.51 | 4602.45 | 4625.92 | 4572.76 | 0 |
| 1734024600 | 4602.13 | -21.43 | -0.46 | 4644.56 | 4644.56 | 4595.5 | 0 |
| 1733938200 | 4623.56 | 33.32 | 0.73 | 4578.9399 | 4625.47 | 4568.12 | 0 |
| 1733851800 | 4590.24 | 0 | 0.00 | 4590.24 | 4590.24 | 4590.24 | 0 |
| 1733765400 | 4590.24 | -35.38 | -0.76 | 4645.36 | 4647.07 | 4588.4799 | 0 |
| 1733506200 | 4625.62 | 20.02 | 0.43 | 4607.04 | 4637.72 | 4599.99 | 0 |
| 1733419800 | 4605.6 | 47.17 | 1.03 | 4549.2299 | 4611.27 | 4549.08 | 0 |
| 1733333400 | 4558.43 | 57.37 | 1.27 | 4520.2 | 4568.9 | 4520.2 | 0 |
| 1733247000 | 4501.06 | 0.2 | 0.00 | 4516.4799 | 4544.49 | 4493.9799 | 0 |
| 1733160600 | 4500.86 | 12.13 | 0.27 | 4456.55 | 4529.31 | 4456.32 | 0 |
| 1732901400 | 4488.7299 | 29.11 | 0.65 | 4463.93 | 4492.66 | 4456.9 | 0 |
| 1732815000 | 4459.62 | 28.28 | 0.64 | 4423.9399 | 4474.67 | 4423.9399 | 0 |
| 1732728600 | 4431.34 | 0 | 0.00 | 4431.34 | 4431.34 | 4431.34 | 0 |
| 1732642200 | 4431.34 | -30.1 | -0.67 | 4426.36 | 4459.32 | 4415.32 | 0 |
| 1732555800 | 4461.4399 | 3.07 | 0.07 | 4489.05 | 4489.05 | 4443.25 | 0 |
| 1732296600 | 4458.37 | 7.81 | 0.18 | 4456.15 | 4463.08 | 4393.18 | 0 |
| 1732210200 | 4450.56 | 1.98 | 0.04 | 4463.39 | 4464.42 | 4409.61 | 0 |
| 1732123800 | 4448.58 | -11.32 | -0.25 | 4495.51 | 4500.43 | 4446.7299 | 0 |
| 1732037400 | 4459.9 | -1.44 | -0.03 | 4473.37 | 4483.26 | 4396.25 | 0 |
| 1731951000 | 4461.34 | 9.14 | 0.21 | 4469.32 | 4477.43 | 4440.53 | 0 |
| 1731691800 | 4452.2 | 4.46 | 0.10 | 4418.34 | 4486.28 | 4418.34 | 0 |
| 1731605400 | 4447.74 | 44.36 | 1.01 | 4418.8 | 4458.9 | 4399.02 | 0 |
| 1731519000 | 4403.38 | -29.61 | -0.67 | 4409.34 | 4440.13 | 4370.65 | 0 |
| 1731432600 | 4432.99 | -106.69 | -2.35 | 4497.29 | 4505.17 | 4431.84 | 0 |
| 1731346200 | 4539.68 | 70.94 | 1.59 | 4513.04 | 4549.46 | 4511.88 | 0 |
| 1731087000 | 4468.74 | -28.84 | -0.64 | 4510.75 | 4510.75 | 4453.42 | 0 |
| 1731000600 | 4497.58 | 80.13 | 1.81 | 4416.46 | 4504.71 | 4410.08 | 0 |
| 1730914200 | 4417.45 | -26.39 | -0.59 | 4490.02 | 4539.77 | 4407.2 | 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
