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 | 53.35 | 1.09007915589 | 4894.14 | 4972.94 | 4894.14 | 0 | 0 | IX |
| 4 | 248.7 | 5.29285198955 | 4698.79 | 4972.94 | 4668.39 | 0 | 0 | IX |
| 12 | 366.4 | 7.99809652288 | 4581.09 | 4972.94 | 4561.44 | 0 | 0 | IX |
| 26 | 563.66 | 12.8577066173 | 4383.83 | 4972.94 | 4327.84 | 0 | 0 | IX |
| 52 | 946.51 | 23.6569540463 | 4000.98 | 4972.94 | 3994.77 | 0 | 0 | IX |
| 156 | 1127.52 | 29.5164621712 | 3819.97 | 4972.94 | 3432.6 | 0 | 0 | IX |
| 260 | 1521.04 | 44.3911336806 | 3426.45 | 4972.94 | 3426.45 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4964.7299 | 18.5 | 0.37 | 4937.99 | 4967.58 | 4932.71 | 0 |
| 1732815000 | 4946.2299 | 5.42 | 0.11 | 4948.33 | 4959.63 | 4942.43 | 0 |
| 1732728600 | 4940.81 | -14.98 | -0.30 | 4962.75 | 4962.75 | 4930.4799 | 0 |
| 1732642200 | 4955.79 | 4.81 | 0.10 | 4966.45 | 4966.45 | 4937.65 | 0 |
| 1732555800 | 4950.9799 | -14.02 | -0.28 | 4956.5 | 4969.2299 | 4929.4799 | 0 |
| 1732296600 | 4965 | 75.32 | 1.54 | 4894.14 | 4972.9399 | 4894.14 | 0 |
| 1732210200 | 4889.68 | 64.95 | 1.35 | 4837.65 | 4892.87 | 4831.11 | 0 |
| 1732123800 | 4824.7299 | 19.79 | 0.41 | 4815.11 | 4834.52 | 4815.11 | 0 |
| 1732037400 | 4804.9399 | -14.69 | -0.30 | 4816.29 | 4825.85 | 4765.96 | 0 |
| 1731951000 | 4819.63 | 17.37 | 0.36 | 4810.86 | 4823.56 | 4794.71 | 0 |
| 1731691800 | 4802.26 | -38.89 | -0.80 | 4833.9399 | 4833.9399 | 4801.75 | 0 |
| 1731605400 | 4841.15 | -24.46 | -0.50 | 4832.45 | 4857.64 | 4827.57 | 0 |
| 1731519000 | 4865.61 | 0 | 0.00 | 4865.61 | 4865.61 | 4865.61 | 0 |
| 1731432600 | 4865.61 | 0 | 0.00 | 4865.61 | 4865.61 | 4865.61 | 0 |
| 1731346200 | 4865.61 | 55.93 | 1.16 | 4816.47 | 4870.67 | 4816.47 | 0 |
| 1731087000 | 4809.68 | 30.36 | 0.64 | 4782.96 | 4814.08 | 4768.65 | 0 |
| 1731000600 | 4779.32 | 20.1 | 0.42 | 4771.22 | 4788.63 | 4766.66 | 0 |
| 1730914200 | 4759.22 | 67.11 | 1.43 | 4759.6899 | 4783.62 | 4739.43 | 0 |
| 1730827800 | 4692.11 | 19.23 | 0.41 | 4677.92 | 4699.64 | 4670.2299 | 0 |
| 1730741400 | 4672.88 | -53.76 | -1.14 | 4703.3 | 4703.3 | 4668.39 | 0 |
| 1730482200 | 4726.64 | 9.15 | 0.19 | 4698.79 | 4743.75 | 4697.76 | 0 |
| 1730395800 | 4717.49 | -43.71 | -0.92 | 4756.82 | 4756.82 | 4697.24 | 0 |
| 1730309400 | 4761.2 | -53.45 | -1.11 | 4799.15 | 4799.15 | 4761.18 | 0 |
| 1730223000 | 4814.65 | -24.97 | -0.52 | 4838.77 | 4849.16 | 4811.38 | 0 |
| 1730136600 | 4839.62 | 8.9 | 0.18 | 4814.82 | 4845.82 | 4808.13 | 0 |
| 1729873800 | 4830.72 | -3.04 | -0.06 | 4833.87 | 4838.97 | 4819.37 | 0 |
| 1729787400 | 4833.76 | -24.81 | -0.51 | 4859.26 | 4877.93 | 4831.33 | 0 |
| 1729701000 | 4858.57 | 8.63 | 0.18 | 4855.7 | 4867.1899 | 4850.31 | 0 |
| 1729614600 | 4849.9399 | -15.53 | -0.32 | 4862.01 | 4863.08 | 4837.91 | 0 |
| 1729528200 | 4865.47 | -13.8 | -0.28 | 4890.55 | 4896.06 | 4859.79 | 0 |
| 1729269000 | 4879.27 | -21.75 | -0.44 | 4894.81 | 4897.6 | 4865.27 | 0 |
| 1729182600 | 4901.02 | 31.82 | 0.65 | 4888.15 | 4922.79 | 4887.21 | 0 |
| 1729096200 | 4869.2 | 0 | 0.00 | 4869.2 | 4869.2 | 4869.2 | 0 |
| 1729009800 | 4869.2 | 24.05 | 0.50 | 4850.83 | 4877.04 | 4841.01 | 0 |
| 1728923400 | 4845.15 | 49.07 | 1.02 | 4810.7 | 4846.09 | 4805.55 | 0 |
| 1728664200 | 4796.08 | 26.21 | 0.55 | 4765.68 | 4802.77 | 4760.03 | 0 |
| 1728577800 | 4769.87 | 0 | 0.00 | 4769.87 | 4769.87 | 4769.87 | 0 |
| 1728491400 | 4769.87 | 31.48 | 0.66 | 4742.13 | 4775.1899 | 4742.13 | 0 |
| 1728405000 | 4738.39 | 2.15 | 0.05 | 4724.31 | 4741.6 | 4708.76 | 0 |
| 1728318600 | 4736.24 | -9.69 | -0.20 | 4756.74 | 4762.15 | 4735.16 | 0 |
| 1728059400 | 4745.93 | 10.28 | 0.22 | 4728.53 | 4751.13 | 4721.33 | 0 |
| 1727973000 | 4735.65 | -22.82 | -0.48 | 4759.08 | 4759.7299 | 4724.4 | 0 |
| 1727886600 | 4758.47 | -8.53 | -0.18 | 4766.9799 | 4771.9799 | 4740.75 | 0 |
| 1727800200 | 4767 | 20.85 | 0.44 | 4758.92 | 4785.14 | 4749.06 | 0 |
| 1727713800 | 4746.15 | -16.31 | -0.34 | 4756.4 | 4759.58 | 4734.35 | 0 |
| 1727454600 | 4762.46 | 30.13 | 0.64 | 4737.75 | 4768.02 | 4730.97 | 0 |
| 1727368200 | 4732.33 | 15.37 | 0.33 | 4710.01 | 4744.95 | 4710.01 | 0 |
| 1727281800 | 4716.96 | -4.34 | -0.09 | 4712.53 | 4718.9799 | 4695.1 | 0 |
| 1727195400 | 4721.3 | 12.86 | 0.27 | 4714.25 | 4727.56 | 4701.43 | 0 |
| 1727109000 | 4708.4399 | 46.17 | 0.99 | 4670.84 | 4708.7299 | 4670.84 | 0 |
| 1726849800 | 4662.27 | -19.44 | -0.42 | 4680.52 | 4680.52 | 4658.39 | 0 |
| 1726763400 | 4681.71 | 9.79 | 0.21 | 4663.68 | 4698.28 | 4663.68 | 0 |
| 1726677000 | 4671.92 | -20.8 | -0.44 | 4688.95 | 4693.1899 | 4669.25 | 0 |
| 1726590600 | 4692.72 | 3.01 | 0.06 | 4692.2299 | 4709.57 | 4691.82 | 0 |
| 1726504200 | 4689.71 | 15.5 | 0.33 | 4664.64 | 4690.3 | 4657.99 | 0 |
| 1726245000 | 4674.21 | 35.64 | 0.77 | 4646.83 | 4677.64 | 4646.83 | 0 |
| 1726158600 | 4638.57 | 23.32 | 0.51 | 4643.49 | 4661.62 | 4636.02 | 0 |
| 1726072200 | 4615.25 | -12.26 | -0.26 | 4629.87 | 4647.9399 | 4591.31 | 0 |
| 1725985800 | 4627.51 | 18.63 | 0.40 | 4607.63 | 4638.78 | 4607.63 | 0 |
| 1725899400 | 4608.88 | 42.79 | 0.94 | 4570.66 | 4609.39 | 4570.66 | 0 |
| 1725640200 | 4566.09 | -11.23 | -0.25 | 4581.09 | 4615.43 | 4561.4399 | 0 |
| 1725553800 | 4577.32 | -25.42 | -0.55 | 4611.53 | 4618.32 | 4574.62 | 0 |
| 1725467400 | 4602.74 | -25.32 | -0.55 | 4617.15 | 4623.17 | 4598.35 | 0 |
| 1725381000 | 4628.06 | 6.2 | 0.13 | 4621.6899 | 4632.3 | 4608.61 | 0 |
| 1725294600 | 4621.86 | 26.76 | 0.58 | 4615.56 | 4622.18 | 4610.24 | 0 |
| 1725035400 | 4595.1 | -2.1 | -0.05 | 4591.7299 | 4613.92 | 4591.7299 | 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
