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 | -2.14 | -0.0440967986548 | 4852.96 | 4904.06 | 4829.06 | 0 | 0 | IX |
| 4 | 1154.46 | 31.2323474986 | 3696.36 | 4904.06 | 3666.14 | 0 | 0 | IX |
| 12 | 1093.3 | 29.0963188486 | 3757.52 | 4904.06 | 3578.13 | 0 | 0 | IX |
| 26 | 1183.98 | 32.288837255 | 3666.84 | 4904.06 | 3578.13 | 0 | 0 | IX |
| 52 | 1183.98 | 32.288837255 | 3666.84 | 4904.06 | 3578.13 | 0 | 0 | IX |
| 156 | 1183.98 | 32.288837255 | 3666.84 | 4904.06 | 3578.13 | 0 | 0 | IX |
| 260 | 1183.98 | 32.288837255 | 3666.84 | 4904.06 | 3578.13 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4850.05 | -45.66 | -0.93 | 4892.01 | 4894.08 | 4840.41 | 0 |
| 1735839000 | 4895.71 | 20.03 | 0.41 | 4878.91 | 4904.06 | 4839.62 | 0 |
| 1735666200 | 4875.68 | 26.01 | 0.54 | 4841.7 | 4882.15 | 4829.06 | 0 |
| 1735579800 | 4849.67 | -22.88 | -0.47 | 4869.41 | 4876.25 | 4833.74 | 0 |
| 1735320600 | 4872.55 | 54.72 | 1.14 | 4852.96 | 4883.6899 | 4851.53 | 0 |
| 1735061400 | 4817.83 | 20.09 | 0.42 | 4806.71 | 4824.43 | 4806.71 | 0 |
| 1734975000 | 4797.74 | 1 | 29.66 | 3702 | 4812.07 | 3690.8 | 0 |
| 1734715800 | 3700.24 | 1.13 | 0.03 | 3698.46 | 3704.98 | 3667.16 | 0 |
| 1734629400 | 3699.11 | -31.69 | -0.85 | 3701 | 3703.13 | 3666.14 | 0 |
| 1734543000 | 3730.8 | 2.88 | 0.08 | 3732.5 | 3737.33 | 3718.9 | 0 |
| 1734456600 | 3727.92 | -1.92 | -0.05 | 3724.28 | 3738.08 | 3711.27 | 0 |
| 1734370200 | 3729.84 | -19.21 | -0.51 | 3746.89 | 3746.89 | 3720.43 | 0 |
| 1734111000 | 3749.05 | -12.07 | -0.32 | 3763.14 | 3768.59 | 3741.85 | 0 |
| 1734024600 | 3761.12 | -11.05 | -0.29 | 3769.73 | 3781.52 | 3759.56 | 0 |
| 1733938200 | 3772.17 | 12.88 | 0.34 | 3755.01 | 3779.55 | 3746.53 | 0 |
| 1733851800 | 3759.29 | -11.7 | -0.31 | 3774.86 | 3774.86 | 3753.67 | 0 |
| 1733765400 | 3770.99 | 24.37 | 0.65 | 3745.27 | 3786.08 | 3745.27 | 0 |
| 1733506200 | 3746.62 | 47.65 | 1.29 | 3696.36 | 3761.04 | 3696.36 | 0 |
| 1733419800 | 3698.97 | 9.98 | 0.27 | 3687.2 | 3706.53 | 3683.03 | 0 |
| 1733333400 | 3688.99 | 13.02 | 0.35 | 3675.92 | 3695.76 | 3675.42 | 0 |
| 1733247000 | 3675.97 | 0.77 | 0.02 | 3684.96 | 3704.61 | 3668.16 | 0 |
| 1733160600 | 3675.2 | 15.89 | 0.43 | 3665.42 | 3693.16 | 3641.97 | 0 |
| 1732901400 | 3659.31 | 21.44 | 0.59 | 3630.23 | 3659.34 | 3618.38 | 0 |
| 1732815000 | 3637.87 | 7.63 | 0.21 | 3632.58 | 3650.71 | 3631.7 | 0 |
| 1732728600 | 3630.24 | -28.26 | -0.77 | 3650.58 | 3650.58 | 3613 | 0 |
| 1732642200 | 3658.5 | -13.17 | -0.36 | 3669.17 | 3673.65 | 3645.36 | 0 |
| 1732555800 | 3671.67 | 15.31 | 0.42 | 3657.8 | 3682.17 | 3652.92 | 0 |
| 1732296600 | 3656.36 | 28.9 | 0.80 | 3630.55 | 3661.52 | 3623.85 | 0 |
| 1732210200 | 3627.46 | 20.61 | 0.57 | 3608.43 | 3627.99 | 3589.6 | 0 |
| 1732123800 | 3606.85 | -5.92 | -0.16 | 3611.11 | 3625.82 | 3603.31 | 0 |
| 1732037400 | 3612.77 | -22.33 | -0.61 | 3643.17 | 3647.1 | 3578.13 | 0 |
| 1731951000 | 3635.1 | -5.53 | -0.15 | 3640.03 | 3648.73 | 3626.12 | 0 |
| 1731691800 | 3640.63 | -25.53 | -0.70 | 3661.12 | 3673.05 | 3636.62 | 0 |
| 1731605400 | 3666.16 | 29.09 | 0.80 | 3638.15 | 3682.97 | 3635.96 | 0 |
| 1731519000 | 3637.07 | 5.78 | 0.16 | 3625.43 | 3637.67 | 3611.55 | 0 |
| 1731432600 | 3631.29 | -67.8 | -1.83 | 3701.01 | 3701.01 | 3623.05 | 0 |
| 1731346200 | 3699.09 | 25.47 | 0.69 | 3674.13 | 3708.2 | 3674.13 | 0 |
| 1731087000 | 3673.62 | -34.03 | -0.92 | 3701.54 | 3704.51 | 3660.84 | 0 |
| 1731000600 | 3707.65 | 31.7 | 0.86 | 3686.25 | 3715.72 | 3682.3 | 0 |
| 1730914200 | 3675.95 | 11.98 | 0.33 | 3692.74 | 3743.06 | 3664.83 | 0 |
| 1730827800 | 3663.97 | 11.28 | 0.31 | 3658.42 | 3667.71 | 3648.42 | 0 |
| 1730741400 | 3652.69 | -22.31 | -0.61 | 3668.71 | 3680.33 | 3650.95 | 0 |
| 1730482200 | 3675 | 12.33 | 0.34 | 3648.18 | 3684.77 | 3646.02 | 0 |
| 1730395800 | 3662.67 | -37.64 | -1.02 | 3693.42 | 3693.42 | 3640.18 | 0 |
| 1730309400 | 3700.31 | -47.14 | -1.26 | 3742.77 | 3742.77 | 3691.34 | 0 |
| 1730223000 | 3747.45 | -14.02 | -0.37 | 3761.71 | 3781.72 | 3747.13 | 0 |
| 1730136600 | 3761.47 | 30.82 | 0.83 | 3738.54 | 3769.94 | 3737.85 | 0 |
| 1729873800 | 3730.65 | -12.63 | -0.34 | 3739.22 | 3739.22 | 3717.99 | 0 |
| 1729787400 | 3743.28 | -3.18 | -0.08 | 3753.58 | 3771.12 | 3742.49 | 0 |
| 1729701000 | 3746.46 | -18.5 | -0.49 | 3769.03 | 3772.59 | 3744.32 | 0 |
| 1729614600 | 3764.96 | -15.06 | -0.40 | 3779.25 | 3781.74 | 3756.95 | 0 |
| 1729528200 | 3780.02 | -31.09 | -0.82 | 3808.93 | 3815.78 | 3774.71 | 0 |
| 1729269000 | 3811.11 | 16.61 | 0.44 | 3792.27 | 3818.5 | 3792.27 | 0 |
| 1729182600 | 3794.5 | 56.24 | 1.50 | 3745.4 | 3805.51 | 3740.69 | 0 |
| 1729096200 | 3738.26 | -24.93 | -0.66 | 3749.74 | 3749.74 | 3705.7 | 0 |
| 1729009800 | 3763.19 | -8.32 | -0.22 | 3777.4 | 3780.79 | 3752.27 | 0 |
| 1728923400 | 3771.51 | 2.92 | 0.08 | 3771.29 | 3775.9 | 3748.4 | 0 |
| 1728664200 | 3768.59 | 4.43 | 0.12 | 3757.52 | 3774.34 | 3746.19 | 0 |
| 1728577800 | 3764.16 | 2.06 | 0.05 | 3765.27 | 3775.02 | 3754.47 | 0 |
| 1728491400 | 3762.1 | 22.13 | 0.59 | 3740.63 | 3765.22 | 3732.68 | 0 |
| 1728405000 | 3739.97 | -40.33 | -1.07 | 3761.8 | 3761.8 | 3718.75 | 0 |
| 1728318600 | 3780.3 | 23.16 | 0.62 | 3766.26 | 3790.08 | 3765.41 | 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
