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 | -101.89 | -2.67930630974 | 3802.85 | 3805.63 | 3622.54 | 0 | 0 | IX |
| 4 | -339.82 | -8.4097624716 | 4040.78 | 4079.96 | 3622.54 | 0 | 0 | IX |
| 12 | -29.39 | -0.787861728792 | 3730.35 | 4079.96 | 3622.54 | 0 | 0 | IX |
| 26 | 116.61 | 3.25330952613 | 3584.35 | 4079.96 | 3525.28 | 0 | 0 | IX |
| 52 | 116.61 | 3.25330952613 | 3584.35 | 4079.96 | 3525.28 | 0 | 0 | IX |
| 156 | 116.61 | 3.25330952613 | 3584.35 | 4079.96 | 3525.28 | 0 | 0 | IX |
| 260 | 116.61 | 3.25330952613 | 3584.35 | 4079.96 | 3525.28 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3693.89 | 56.3 | 1.55 | 3640.24 | 3704.11 | 3631.29 | 0 |
| 1741887000 | 3637.59 | -40.91 | -1.11 | 3674.24 | 3681.84 | 3634.51 | 0 |
| 1741800600 | 3678.5 | 53.9 | 1.49 | 3640.05 | 3708.06 | 3640.05 | 0 |
| 1741714200 | 3624.6 | -60.78 | -1.65 | 3679.95 | 3690.73 | 3622.54 | 0 |
| 1741627800 | 3685.38 | -80.65 | -2.14 | 3793.87 | 3803.62 | 3682.09 | 0 |
| 1741368600 | 3766.03 | -50.94 | -1.33 | 3802.85 | 3805.63 | 3758.54 | 0 |
| 1741282200 | 3816.97 | -26.22 | -0.68 | 3850.92 | 3866.55 | 3803.77 | 0 |
| 1741195800 | 3843.19 | -10.68 | -0.28 | 3832.53 | 3867.66 | 3823.28 | 0 |
| 1741109400 | 3853.87 | -110.72 | -2.79 | 3928.75 | 3928.75 | 3830.91 | 0 |
| 1741023000 | 3964.59 | 16.24 | 0.41 | 3978.36 | 3995.4 | 3957.55 | 0 |
| 1740763800 | 3948.35 | -32.62 | -0.82 | 3941 | 3954.07 | 3914.79 | 0 |
| 1740677400 | 3980.97 | -6.15 | -0.15 | 3974.14 | 3992.74 | 3950.76 | 0 |
| 1740591000 | 3987.12 | 35.98 | 0.91 | 3946.83 | 3996.76 | 3946.83 | 0 |
| 1740504600 | 3951.14 | -5.65 | -0.14 | 3940.88 | 3955.28 | 3915.92 | 0 |
| 1740418200 | 3956.79 | -35.75 | -0.90 | 3965.33 | 3979.23 | 3929.68 | 0 |
| 1740159000 | 3992.54 | -8.67 | -0.22 | 4000.5 | 4013.99 | 3987.94 | 0 |
| 1740072600 | 4001.21 | -52.95 | -1.31 | 4049.37 | 4071.46 | 3994.36 | 0 |
| 1739986200 | 4054.16 | -11.85 | -0.29 | 4068.55 | 4077 | 4040.39 | 0 |
| 1739899800 | 4066.01 | 13.55 | 0.33 | 4056.47 | 4079.96 | 4056.47 | 0 |
| 1739813400 | 4052.46 | 17.56 | 0.44 | 4043.79 | 4056.34 | 4041.98 | 0 |
| 1739554200 | 4034.9 | -1.01 | -0.03 | 4040.78 | 4047.92 | 4029.53 | 0 |
| 1739467800 | 4035.91 | 36.21 | 0.91 | 3999.54 | 4040.34 | 3999.54 | 0 |
| 1739381400 | 3999.7 | -1.03 | -0.03 | 3995.14 | 4006.74 | 3983.97 | 0 |
| 1739295000 | 4000.73 | 15.17 | 0.38 | 3990.75 | 4010.32 | 3987.73 | 0 |
| 1739208600 | 3985.56 | 30.91 | 0.78 | 3951.97 | 3989.88 | 3951.97 | 0 |
| 1738949400 | 3954.65 | 4.49 | 0.11 | 3960.1 | 3971.43 | 3946.47 | 0 |
| 1738863000 | 3950.16 | 58.4 | 1.50 | 3911.05 | 3953.92 | 3911.05 | 0 |
| 1738776600 | 3891.76 | 23.06 | 0.60 | 3867.92 | 3893.97 | 3862.59 | 0 |
| 1738690200 | 3868.7 | 28.79 | 0.75 | 3840.96 | 3875.61 | 3830.68 | 0 |
| 1738603800 | 3839.91 | -45.82 | -1.18 | 3885.89 | 3885.89 | 3808.02 | 0 |
| 1738344600 | 3885.73 | 25.17 | 0.65 | 3880.17 | 3908.04 | 3880.17 | 0 |
| 1738258200 | 3860.56 | 16.71 | 0.43 | 3847.53 | 3877.33 | 3846.73 | 0 |
| 1738171800 | 3843.85 | 23.6 | 0.62 | 3830.02 | 3866.21 | 3830.02 | 0 |
| 1738085400 | 3820.25 | 61.65 | 1.64 | 3775.25 | 3822.08 | 3769.93 | 0 |
| 1737999000 | 3758.6 | -77.95 | -2.03 | 3840.43 | 3840.43 | 3743.99 | 0 |
| 1737739800 | 3836.55 | 27.08 | 0.71 | 3860.14 | 3863.95 | 3835.15 | 0 |
| 1737653400 | 3809.47 | 0 | 0.00 | 3809.47 | 3809.47 | 3809.47 | 0 |
| 1737567000 | 3809.47 | 0 | 0.00 | 3809.47 | 3809.47 | 3809.47 | 0 |
| 1737480600 | 3809.47 | -10.96 | -0.29 | 3821.1 | 3825.79 | 3805.19 | 0 |
| 1737394200 | 3820.43 | -11.2 | -0.29 | 3822.62 | 3832.29 | 3813.49 | 0 |
| 1737135000 | 3831.63 | 34.57 | 0.91 | 3789.56 | 3832.47 | 3789.56 | 0 |
| 1737048600 | 3797.06 | 5.64 | 0.15 | 3796.02 | 3829.11 | 3788.94 | 0 |
| 1736962200 | 3791.42 | 53.87 | 1.44 | 3736.66 | 3796.46 | 3736.66 | 0 |
| 1736875800 | 3737.55 | -5.11 | -0.14 | 3744.38 | 3769.31 | 3731.75 | 0 |
| 1736789400 | 3742.66 | -28.82 | -0.76 | 3774.21 | 3774.3 | 3727.7 | 0 |
| 1736530200 | 3771.48 | -37.66 | -0.99 | 3809.99 | 3812.39 | 3760.5 | 0 |
| 1736443800 | 3809.14 | 25.66 | 0.68 | 3801.47 | 3809.95 | 3788.72 | 0 |
| 1736357400 | 3783.48 | -5.33 | -0.14 | 3789.09 | 3803.16 | 3777.88 | 0 |
| 1736271000 | 3788.81 | -37.95 | -0.99 | 3806.74 | 3836.74 | 3781.49 | 0 |
| 1736184600 | 3826.76 | 62.97 | 1.67 | 3760.22 | 3829.93 | 3760.22 | 0 |
| 1735925400 | 3763.79 | 13.6 | 0.36 | 3751 | 3771.16 | 3739.56 | 0 |
| 1735839000 | 3750.19 | 12.04 | 0.32 | 3731.48 | 3768.08 | 3714.59 | 0 |
| 1735666200 | 3738.15 | -6.28 | -0.17 | 3729.55 | 3750.82 | 3728.37 | 0 |
| 1735579800 | 3744.43 | 1.61 | 0.04 | 3752.33 | 3756.51 | 3719.71 | 0 |
| 1735320600 | 3742.82 | -31.83 | -0.84 | 3769.49 | 3780.44 | 3733.24 | 0 |
| 1735061400 | 3774.65 | 40.95 | 1.10 | 3749.74 | 3775.9 | 3747.43 | 0 |
| 1734975000 | 3733.7 | -13.08 | -0.35 | 3737.58 | 3743.16 | 3714.31 | 0 |
| 1734715800 | 3746.78 | 4.32 | 0.12 | 3730.35 | 3747.21 | 3685.99 | 0 |
| 1734629400 | 3742.46 | -56.3 | -1.48 | 3741.37 | 3757.02 | 3717.59 | 0 |
| 1734543000 | 3798.76 | 29.34 | 0.78 | 3771.57 | 3809.66 | 3771.13 | 0 |
| 1734456600 | 3769.42 | -12.16 | -0.32 | 3783.8 | 3789.51 | 3751.89 | 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
