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 | 2.74 | 0.0543791057217 | 5038.7 | 5042.24 | 4971.6 | 0 | 0 | IX |
| 4 | 34.35 | 0.686027213411 | 5007.09 | 5115.07 | 4908.68 | 0 | 0 | IX |
| 12 | 40.52 | 0.810250913832 | 5000.92 | 5115.07 | 4908.68 | 0 | 0 | IX |
| 26 | 306.15 | 6.46528512509 | 4735.29 | 5115.07 | 4554.95 | 0 | 0 | IX |
| 52 | 958.49 | 23.4754283055 | 4082.95 | 5115.07 | 4082.95 | 0 | 0 | IX |
| 156 | 1732.08 | 52.3388207992 | 3309.36 | 5115.07 | 2882.14 | 0 | 0 | IX |
| 260 | 1732.08 | 52.3388207992 | 3309.36 | 5115.07 | 2882.14 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5041.09 | 47.54 | 0.95 | 4999.7299 | 5042.24 | 4997.39 | 0 |
| 1732123800 | 4993.55 | -6.23 | -0.12 | 4990.56 | 5006.27 | 4986.05 | 0 |
| 1732037400 | 4999.78 | -8.13 | -0.16 | 5023.54 | 5028.29 | 4971.6 | 0 |
| 1731951000 | 5007.91 | -10.57 | -0.21 | 5010.93 | 5013.52 | 4989.33 | 0 |
| 1731691800 | 5018.4799 | -26.73 | -0.53 | 5038.7 | 5038.7 | 5013.02 | 0 |
| 1731605400 | 5045.21 | -12.49 | -0.25 | 5035.6899 | 5059.59 | 5035.6899 | 0 |
| 1731519000 | 5057.7 | 0 | 0.00 | 5057.7 | 5057.7 | 5057.7 | 0 |
| 1731432600 | 5057.7 | -51.75 | -1.01 | 5101.4399 | 5101.4399 | 5056.31 | 0 |
| 1731346200 | 5109.45 | 45.5 | 0.90 | 5059.24 | 5115.07 | 5059.24 | 0 |
| 1731087000 | 5063.95 | 30.3 | 0.60 | 5048.04 | 5067.02 | 5034.29 | 0 |
| 1731000600 | 5033.65 | 27.96 | 0.56 | 5025.12 | 5046.41 | 5025.12 | 0 |
| 1730914200 | 5005.6899 | 49.46 | 1.00 | 5008.01 | 5032.57 | 4999.81 | 0 |
| 1730827800 | 4956.2299 | 18.37 | 0.37 | 4947.46 | 4958.85 | 4938.72 | 0 |
| 1730741400 | 4937.86 | -10.39 | -0.21 | 4941.1 | 4954.66 | 4935.05 | 0 |
| 1730482200 | 4948.25 | 16.46 | 0.33 | 4908.68 | 4959.32 | 4908.68 | 0 |
| 1730395800 | 4931.79 | -39.14 | -0.79 | 4975.3 | 4975.3 | 4917.1899 | 0 |
| 1730309400 | 4970.93 | -43.8 | -0.87 | 5005.71 | 5005.71 | 4970.77 | 0 |
| 1730223000 | 5014.7299 | -1.48 | -0.03 | 5022.37 | 5031.7299 | 5014.4 | 0 |
| 1730136600 | 5016.21 | 18.03 | 0.36 | 4993.4 | 5022.88 | 4990.78 | 0 |
| 1729873800 | 4998.18 | -18.11 | -0.36 | 5007.09 | 5007.4 | 4992.53 | 0 |
| 1729787400 | 5016.29 | -8.04 | -0.16 | 5030.54 | 5039.14 | 5014.17 | 0 |
| 1729701000 | 5024.33 | -11.75 | -0.23 | 5033.4399 | 5041.32 | 5018.22 | 0 |
| 1729614600 | 5036.08 | -28.3 | -0.56 | 5048.34 | 5048.34 | 5021.86 | 0 |
| 1729528200 | 5064.38 | -28.61 | -0.56 | 5095.21 | 5101.14 | 5059.37 | 0 |
| 1729269000 | 5092.99 | 3.84 | 0.08 | 5086.99 | 5094.22 | 5078.59 | 0 |
| 1729182600 | 5089.15 | 15.44 | 0.30 | 5064.89 | 5103.81 | 5064.89 | 0 |
| 1729096200 | 5073.71 | 0 | 0.00 | 5073.71 | 5073.71 | 5073.71 | 0 |
| 1729009800 | 5073.71 | 25.47 | 0.50 | 5058.91 | 5078.4 | 5057.46 | 0 |
| 1728923400 | 5048.24 | 31.11 | 0.62 | 5025.75 | 5048.71 | 5021.24 | 0 |
| 1728664200 | 5017.13 | 28.21 | 0.57 | 4989.47 | 5021.97 | 4987.24 | 0 |
| 1728577800 | 4988.92 | 0 | 0.00 | 4988.92 | 4988.92 | 4988.92 | 0 |
| 1728491400 | 4988.92 | 26.09 | 0.53 | 4969.37 | 4990.6899 | 4965.03 | 0 |
| 1728405000 | 4962.83 | -20.07 | -0.40 | 4965.74 | 4965.74 | 4940.27 | 0 |
| 1728318600 | 4982.9 | 0.74 | 0.01 | 4997.52 | 5004.99 | 4982.72 | 0 |
| 1728059400 | 4982.16 | 22.18 | 0.45 | 4963.03 | 4989.21 | 4961.18 | 0 |
| 1727973000 | 4959.9799 | -23.84 | -0.48 | 4984.03 | 4989.4399 | 4952.85 | 0 |
| 1727886600 | 4983.82 | -22.85 | -0.46 | 4996.97 | 4999.63 | 4966.42 | 0 |
| 1727800200 | 5006.67 | -5.24 | -0.10 | 5018.62 | 5040.6 | 4993.77 | 0 |
| 1727713800 | 5011.91 | -45.22 | -0.89 | 5033.22 | 5033.22 | 4999 | 0 |
| 1727454600 | 5057.13 | 51.22 | 1.02 | 5035.17 | 5060.7299 | 5034.55 | 0 |
| 1727368200 | 5005.91 | 47.5 | 0.96 | 4972.21 | 5018.64 | 4972.21 | 0 |
| 1727281800 | 4958.41 | -22.3 | -0.45 | 4963.55 | 4968.82 | 4947.12 | 0 |
| 1727195400 | 4980.71 | -4.53 | -0.09 | 4987.75 | 4997.37 | 4978.17 | 0 |
| 1727109000 | 4985.24 | 18.32 | 0.37 | 4970.14 | 4995.46 | 4970.14 | 0 |
| 1726849800 | 4966.92 | -43.07 | -0.86 | 5006.7 | 5006.7 | 4965.24 | 0 |
| 1726763400 | 5009.99 | 31.46 | 0.63 | 4988.14 | 5013.61 | 4988.14 | 0 |
| 1726677000 | 4978.53 | -16.62 | -0.33 | 4995.37 | 4995.37 | 4977.22 | 0 |
| 1726590600 | 4995.15 | 4.22 | 0.08 | 5001.66 | 5013.96 | 4995.09 | 0 |
| 1726504200 | 4990.93 | -0.32 | -0.01 | 4987.76 | 4994.7299 | 4982.27 | 0 |
| 1726245000 | 4991.25 | 25.99 | 0.52 | 4968.6 | 4998.96 | 4968.6 | 0 |
| 1726158600 | 4965.26 | 34.56 | 0.70 | 4967.01 | 4987.68 | 4955.3 | 0 |
| 1726072200 | 4930.7 | -11.67 | -0.24 | 4945.33 | 4956.88 | 4912.24 | 0 |
| 1725985800 | 4942.37 | -25.14 | -0.51 | 4953.84 | 4963.59 | 4940.17 | 0 |
| 1725899400 | 4967.51 | 50.74 | 1.03 | 4918.92 | 4968.75 | 4918.92 | 0 |
| 1725640200 | 4916.77 | -22.75 | -0.46 | 4943.55 | 4964.87 | 4916.07 | 0 |
| 1725553800 | 4939.52 | -6.92 | -0.14 | 4953.82 | 4965.14 | 4937.41 | 0 |
| 1725467400 | 4946.4399 | -47.18 | -0.94 | 4961.41 | 4961.41 | 4940.17 | 0 |
| 1725381000 | 4993.62 | -7.63 | -0.15 | 5013.57 | 5018.36 | 4988.13 | 0 |
| 1725294600 | 5001.25 | 2.07 | 0.04 | 5004.15 | 5005.6 | 4989.32 | 0 |
| 1725035400 | 4999.18 | -5.11 | -0.10 | 5000.92 | 5014.87 | 4998.22 | 0 |
| 1724949000 | 5004.29 | 36.43 | 0.73 | 4969.77 | 5005.29 | 4969.77 | 0 |
| 1724862600 | 4967.86 | 26.92 | 0.54 | 4949.53 | 4974.68 | 4949.4799 | 0 |
| 1724776200 | 4940.9399 | 10.46 | 0.21 | 4931.53 | 4944.17 | 4929.35 | 0 |
| 1724689800 | 4930.4799 | 10.87 | 0.22 | 4930.6899 | 4936.88 | 4924.61 | 0 |
| 1724430600 | 4919.61 | 27.26 | 0.56 | 4903.2 | 4924.17 | 4903.2 | 0 |
| 1724344200 | 4892.35 | 16.27 | 0.33 | 4879.79 | 4900 | 4879.79 | 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
