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 | 96.64 | 2.21099641262 | 4370.88 | 4492.87 | 4364.97 | 0 | 0 | IX |
| 4 | 167.46 | 3.89436426468 | 4300.06 | 4492.87 | 4220.12 | 0 | 0 | IX |
| 12 | 296.98 | 7.12090041098 | 4170.54 | 4492.87 | 4125.25 | 0 | 0 | IX |
| 26 | 455.81 | 11.3619877808 | 4011.71 | 4492.87 | 3917.58 | 0 | 0 | IX |
| 52 | 817.4 | 22.3937843139 | 3650.12 | 4492.87 | 3629.23 | 0 | 0 | IX |
| 156 | 946.57 | 26.8839375737 | 3520.95 | 4492.87 | 3145.5 | 0 | 0 | IX |
| 260 | 1299.47 | 41.0179763577 | 3168.05 | 4492.87 | 3145.5 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4468.57 | -8.8 | -0.20 | 4470.47 | 4480.68 | 4465.14 | 0 |
| 1732728600 | 4477.37 | 0 | 0.00 | 4477.37 | 4477.37 | 4477.37 | 0 |
| 1732642200 | 4477.37 | 4.35 | 0.10 | 4487 | 4487 | 4460.9799 | 0 |
| 1732555800 | 4473.02 | -12.67 | -0.28 | 4478.01 | 4489.51 | 4453.6 | 0 |
| 1732296600 | 4485.6899 | 67.81 | 1.53 | 4421.66 | 4492.87 | 4421.66 | 0 |
| 1732210200 | 4417.88 | 58.68 | 1.35 | 4370.88 | 4420.77 | 4364.97 | 0 |
| 1732123800 | 4359.2 | 17.66 | 0.41 | 4350.51 | 4368.05 | 4350.51 | 0 |
| 1732037400 | 4341.54 | -13.39 | -0.31 | 4351.8 | 4360.4399 | 4306.32 | 0 |
| 1731951000 | 4354.93 | 15.49 | 0.36 | 4347 | 4358.4799 | 4332.41 | 0 |
| 1731691800 | 4339.4399 | -35.39 | -0.81 | 4368.08 | 4368.08 | 4338.99 | 0 |
| 1731605400 | 4374.83 | 13.02 | 0.30 | 4366.97 | 4389.74 | 4362.56 | 0 |
| 1731519000 | 4361.81 | 11.43 | 0.26 | 4352.51 | 4365.9399 | 4333.56 | 0 |
| 1731432600 | 4350.38 | -47.26 | -1.07 | 4390.43 | 4390.43 | 4347.81 | 0 |
| 1731346200 | 4397.64 | 50.56 | 1.16 | 4353.22 | 4402.21 | 4353.22 | 0 |
| 1731087000 | 4347.08 | 26.68 | 0.62 | 4322.93 | 4351.06 | 4310 | 0 |
| 1731000600 | 4320.4 | 18.17 | 0.42 | 4313.08 | 4328.81 | 4308.95 | 0 |
| 1730914200 | 4302.2299 | 60.67 | 1.43 | 4302.66 | 4324.29 | 4284.33 | 0 |
| 1730827800 | 4241.56 | 17.39 | 0.41 | 4228.7299 | 4248.37 | 4221.78 | 0 |
| 1730741400 | 4224.17 | -48.61 | -1.14 | 4251.68 | 4251.68 | 4220.12 | 0 |
| 1730482200 | 4272.78 | 8.28 | 0.19 | 4247.6 | 4288.25 | 4246.67 | 0 |
| 1730395800 | 4264.5 | -39.61 | -0.92 | 4300.06 | 4300.06 | 4246.2 | 0 |
| 1730309400 | 4304.11 | -48.32 | -1.11 | 4338.41 | 4338.41 | 4304.09 | 0 |
| 1730223000 | 4352.43 | -22.57 | -0.52 | 4374.2299 | 4383.62 | 4349.46 | 0 |
| 1730136600 | 4375 | 8.05 | 0.18 | 4352.57 | 4380.6 | 4346.53 | 0 |
| 1729873800 | 4366.95 | -2.74 | -0.06 | 4369.8 | 4374.41 | 4356.6899 | 0 |
| 1729787400 | 4369.6899 | -22.44 | -0.51 | 4392.75 | 4409.63 | 4367.5 | 0 |
| 1729701000 | 4392.13 | 7.81 | 0.18 | 4389.53 | 4399.92 | 4384.66 | 0 |
| 1729614600 | 4384.32 | -26.82 | -0.61 | 4395.2299 | 4396.21 | 4373.45 | 0 |
| 1729528200 | 4411.14 | 0 | 0.00 | 4411.14 | 4411.14 | 4411.14 | 0 |
| 1729269000 | 4411.14 | -19.66 | -0.44 | 4425.1899 | 4427.72 | 4398.49 | 0 |
| 1729182600 | 4430.8 | 21.88 | 0.50 | 4419.17 | 4450.4799 | 4418.32 | 0 |
| 1729096200 | 4408.92 | 6.88 | 0.16 | 4391.12 | 4408.92 | 4379.13 | 0 |
| 1729009800 | 4402.04 | 21.75 | 0.50 | 4385.43 | 4409.13 | 4376.55 | 0 |
| 1728923400 | 4380.29 | 44.35 | 1.02 | 4349.15 | 4381.14 | 4344.5 | 0 |
| 1728664200 | 4335.9399 | 14.74 | 0.34 | 4308.45 | 4341.9799 | 4303.34 | 0 |
| 1728577800 | 4321.2 | 8.7 | 0.20 | 4319.15 | 4325.18 | 4312.49 | 0 |
| 1728491400 | 4312.5 | 28.46 | 0.66 | 4287.43 | 4317.31 | 4287.43 | 0 |
| 1728405000 | 4284.04 | 1.94 | 0.05 | 4271.32 | 4286.95 | 4257.26 | 0 |
| 1728318600 | 4282.1 | -8.77 | -0.20 | 4300.63 | 4305.52 | 4281.12 | 0 |
| 1728059400 | 4290.87 | 9.3 | 0.22 | 4275.13 | 4295.57 | 4268.62 | 0 |
| 1727973000 | 4281.57 | -20.63 | -0.48 | 4302.75 | 4303.34 | 4271.39 | 0 |
| 1727886600 | 4302.2 | -7.92 | -0.18 | 4309.89 | 4314.41 | 4286.18 | 0 |
| 1727800200 | 4310.12 | 18.85 | 0.44 | 4302.81 | 4326.51 | 4293.89 | 0 |
| 1727713800 | 4291.27 | -14.92 | -0.35 | 4300.54 | 4303.42 | 4280.6 | 0 |
| 1727454600 | 4306.1899 | 27.06 | 0.63 | 4283.84 | 4311.22 | 4277.72 | 0 |
| 1727368200 | 4279.13 | 13.71 | 0.32 | 4258.95 | 4290.54 | 4258.95 | 0 |
| 1727281800 | 4265.42 | -4.2 | -0.10 | 4261.42 | 4267.25 | 4245.66 | 0 |
| 1727195400 | 4269.62 | 11.63 | 0.27 | 4263.25 | 4275.28 | 4251.65 | 0 |
| 1727109000 | 4257.99 | 41.75 | 0.99 | 4223.99 | 4258.25 | 4223.99 | 0 |
| 1726849800 | 4216.24 | -17.58 | -0.42 | 4232.74 | 4232.74 | 4212.7299 | 0 |
| 1726763400 | 4233.82 | 8.86 | 0.21 | 4217.51 | 4248.81 | 4217.51 | 0 |
| 1726677000 | 4224.96 | -18.82 | -0.44 | 4240.37 | 4244.1899 | 4222.55 | 0 |
| 1726590600 | 4243.78 | 2.73 | 0.06 | 4243.33 | 4259.01 | 4242.96 | 0 |
| 1726504200 | 4241.05 | 14.01 | 0.33 | 4218.38 | 4241.58 | 4212.36 | 0 |
| 1726245000 | 4227.04 | 32.24 | 0.77 | 4202.27 | 4230.14 | 4202.27 | 0 |
| 1726158600 | 4194.8 | 21.08 | 0.51 | 4199.25 | 4215.65 | 4192.5 | 0 |
| 1726072200 | 4173.72 | -11.09 | -0.27 | 4186.9399 | 4203.28 | 4152.06 | 0 |
| 1725985800 | 4184.81 | 16.86 | 0.40 | 4166.82 | 4194.99 | 4166.82 | 0 |
| 1725899400 | 4167.95 | 38.5 | 0.93 | 4133.39 | 4168.42 | 4133.39 | 0 |
| 1725640200 | 4129.45 | -10.15 | -0.25 | 4143.01 | 4174.07 | 4125.25 | 0 |
| 1725553800 | 4139.6 | -22.99 | -0.55 | 4170.54 | 4176.68 | 4137.16 | 0 |
| 1725467400 | 4162.59 | -22.96 | -0.55 | 4175.63 | 4181.07 | 4158.62 | 0 |
| 1725381000 | 4185.55 | 5.6 | 0.13 | 4179.79 | 4189.39 | 4167.97 | 0 |
| 1725294600 | 4179.95 | 24.21 | 0.58 | 4174.25 | 4180.2299 | 4169.4399 | 0 |
| 1725035400 | 4155.74 | -2.21 | -0.05 | 4152.6899 | 4172.77 | 4152.6899 | 0 |
| 1724949000 | 4157.95 | 29.78 | 0.72 | 4125.2299 | 4158.28 | 4124.65 | 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
