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 | -26.5 | -0.688664069667 | 3848.03 | 3908.56 | 3766.81 | 0 | 0 | IX |
| 4 | 92.39 | 2.47751492301 | 3729.14 | 3908.56 | 3686.26 | 0 | 0 | IX |
| 12 | 163.3 | 4.46390740877 | 3658.23 | 3908.56 | 3569.45 | 0 | 0 | IX |
| 26 | 430.88 | 12.7078878681 | 3390.65 | 3908.56 | 3373.26 | 0 | 0 | IX |
| 52 | 430.88 | 12.7078878681 | 3390.65 | 3908.56 | 3373.26 | 0 | 0 | IX |
| 156 | 430.88 | 12.7078878681 | 3390.65 | 3908.56 | 3373.26 | 0 | 0 | IX |
| 260 | 430.88 | 12.7078878681 | 3390.65 | 3908.56 | 3373.26 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3838.25 | 14.16 | 0.37 | 3808.08 | 3838.58 | 3766.81 | 0 |
| 1734629400 | 3824.09 | -74.2 | -1.90 | 3837.36 | 3840.32 | 3805.92 | 0 |
| 1734543000 | 3898.29 | 22.5 | 0.58 | 3876.52 | 3908.56 | 3876.52 | 0 |
| 1734456600 | 3875.79 | -3.72 | -0.10 | 3893.48 | 3902.37 | 3857.09 | 0 |
| 1734370200 | 3879.51 | 19.74 | 0.51 | 3870.87 | 3889.13 | 3863.93 | 0 |
| 1734111000 | 3859.77 | 14.2 | 0.37 | 3848.03 | 3895.02 | 3840.6 | 0 |
| 1734024600 | 3845.57 | -9.87 | -0.26 | 3847.79 | 3858.49 | 3835.59 | 0 |
| 1733938200 | 3855.44 | 33.63 | 0.88 | 3818.83 | 3856.37 | 3813.22 | 0 |
| 1733851800 | 3821.81 | -11.56 | -0.30 | 3837.16 | 3849.7 | 3816.54 | 0 |
| 1733765400 | 3833.37 | -22.25 | -0.58 | 3851.46 | 3858.97 | 3819.65 | 0 |
| 1733506200 | 3855.62 | 0.61 | 0.02 | 3841.76 | 3863.15 | 3834.99 | 0 |
| 1733419800 | 3855.01 | 28.41 | 0.74 | 3834.59 | 3856.03 | 3834.12 | 0 |
| 1733333400 | 3826.6 | 41.62 | 1.10 | 3797.6 | 3837.87 | 3797.6 | 0 |
| 1733247000 | 3784.98 | 7.93 | 0.21 | 3775.06 | 3793.2 | 3764.31 | 0 |
| 1733160600 | 3777.05 | 39.61 | 1.06 | 3737.51 | 3781.97 | 3725.94 | 0 |
| 1732901400 | 3737.44 | 40.21 | 1.09 | 3691.77 | 3739.95 | 3686.26 | 0 |
| 1732815000 | 3697.23 | 27.03 | 0.74 | 3689.54 | 3711.7 | 3689.54 | 0 |
| 1732728600 | 3670.2 | -55.46 | -1.49 | 3726.59 | 3726.59 | 3666.24 | 0 |
| 1732642200 | 3725.66 | 2.19 | 0.06 | 3729.78 | 3738.46 | 3707.3 | 0 |
| 1732555800 | 3723.47 | -20.93 | -0.56 | 3740.5 | 3751.08 | 3717.19 | 0 |
| 1732296600 | 3744.4 | 20.21 | 0.54 | 3729.14 | 3758.4 | 3725.92 | 0 |
| 1732210200 | 3724.19 | 37.92 | 1.03 | 3696 | 3730.23 | 3673.72 | 0 |
| 1732123800 | 3686.27 | -9.25 | -0.25 | 3707.29 | 3720.43 | 3667.84 | 0 |
| 1732037400 | 3695.52 | 0.09 | 0.00 | 3695.83 | 3700.93 | 3659.77 | 0 |
| 1731951000 | 3695.43 | 1.97 | 0.05 | 3693.74 | 3705.35 | 3667.97 | 0 |
| 1731691800 | 3693.46 | -64.35 | -1.71 | 3747.84 | 3750.62 | 3689.06 | 0 |
| 1731605400 | 3757.81 | 40.4 | 1.09 | 3726.5 | 3763.7 | 3723.93 | 0 |
| 1731519000 | 3717.41 | 0 | 0.00 | 3717.41 | 3717.41 | 3717.41 | 0 |
| 1731432600 | 3717.41 | -15.96 | -0.43 | 3736.1 | 3739.74 | 3715.04 | 0 |
| 1731346200 | 3733.37 | 5.45 | 0.15 | 3731.17 | 3764.9 | 3731.17 | 0 |
| 1731087000 | 3727.92 | 11.59 | 0.31 | 3724.96 | 3732.74 | 3710.32 | 0 |
| 1731000600 | 3716.33 | 38.53 | 1.05 | 3686.55 | 3719.71 | 3682.66 | 0 |
| 1730914200 | 3677.8 | 31.65 | 0.87 | 3679.91 | 3706.27 | 3662.4 | 0 |
| 1730827800 | 3646.15 | 22.18 | 0.61 | 3618.23 | 3649.24 | 3614.31 | 0 |
| 1730741400 | 3623.97 | -27.19 | -0.74 | 3632.74 | 3639.16 | 3614.51 | 0 |
| 1730482200 | 3651.16 | 31.83 | 0.88 | 3610.83 | 3657.21 | 3610.83 | 0 |
| 1730395800 | 3619.33 | -81.67 | -2.21 | 3688.17 | 3688.17 | 3605.5 | 0 |
| 1730309400 | 3701 | -49.61 | -1.32 | 3747.24 | 3747.24 | 3694.85 | 0 |
| 1730223000 | 3750.61 | 9.49 | 0.25 | 3739.76 | 3752.41 | 3731.66 | 0 |
| 1730136600 | 3741.12 | -3.93 | -0.10 | 3728.4 | 3744.1 | 3721.58 | 0 |
| 1729873800 | 3745.05 | 34.33 | 0.93 | 3715.96 | 3746.77 | 3705.42 | 0 |
| 1729787400 | 3710.72 | -8.04 | -0.22 | 3714.92 | 3727.79 | 3705.53 | 0 |
| 1729701000 | 3718.76 | -17.52 | -0.47 | 3746.75 | 3755.46 | 3718.42 | 0 |
| 1729614600 | 3736.28 | 7.5 | 0.20 | 3738.54 | 3748.57 | 3720.86 | 0 |
| 1729528200 | 3728.78 | -3.68 | -0.10 | 3735.52 | 3742.8 | 3717.31 | 0 |
| 1729269000 | 3732.46 | 1.36 | 0.04 | 3713.38 | 3738.39 | 3711.82 | 0 |
| 1729182600 | 3731.1 | 47.51 | 1.29 | 3695.93 | 3748.26 | 3695.93 | 0 |
| 1729096200 | 3683.59 | -11.71 | -0.32 | 3696.59 | 3696.59 | 3667.53 | 0 |
| 1729009800 | 3695.3 | -67.6 | -1.80 | 3765.03 | 3778.7 | 3689.7 | 0 |
| 1728923400 | 3762.9 | 52.51 | 1.42 | 3714.62 | 3766.96 | 3714.62 | 0 |
| 1728664200 | 3710.39 | 9.79 | 0.26 | 3699.72 | 3714.9 | 3690.74 | 0 |
| 1728577800 | 3700.6 | 0 | 0.00 | 3700.6 | 3700.6 | 3700.6 | 0 |
| 1728491400 | 3700.6 | 36.85 | 1.01 | 3671.35 | 3703.53 | 3665.35 | 0 |
| 1728405000 | 3663.75 | 15.36 | 0.42 | 3628.62 | 3670.15 | 3614.96 | 0 |
| 1728318600 | 3648.39 | 13.15 | 0.36 | 3642.57 | 3650.87 | 3633.74 | 0 |
| 1728059400 | 3635.24 | 29.48 | 0.82 | 3603.85 | 3646.67 | 3599.86 | 0 |
| 1727973000 | 3605.76 | -5.01 | -0.14 | 3606.03 | 3618.62 | 3587.34 | 0 |
| 1727886600 | 3610.77 | 18.86 | 0.53 | 3590.27 | 3612.95 | 3569.45 | 0 |
| 1727800200 | 3591.91 | -36.68 | -1.01 | 3637.28 | 3655.19 | 3573.76 | 0 |
| 1727713800 | 3628.59 | -20.37 | -0.56 | 3644.34 | 3644.34 | 3617.79 | 0 |
| 1727454600 | 3648.96 | 1.69 | 0.05 | 3658.23 | 3665.9 | 3644.58 | 0 |
| 1727368200 | 3647.27 | 34.27 | 0.95 | 3628.46 | 3677.86 | 3628.46 | 0 |
| 1727281800 | 3613 | 2.48 | 0.07 | 3602.31 | 3614.73 | 3588.82 | 0 |
| 1727195400 | 3610.52 | 25.78 | 0.72 | 3589.76 | 3613.66 | 3574.97 | 0 |
| 1727109000 | 3584.74 | 0.76 | 0.02 | 3579.17 | 3595.34 | 3576.61 | 0 |
| 1726849800 | 3583.98 | -36.95 | -1.02 | 3602.92 | 3604.08 | 3572.1 | 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
