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 | 190.46 | 4.23665285295 | 4495.53 | 4694.69 | 4493.76 | 0 | 0 | IX |
| 4 | 235.88 | 5.30054313264 | 4450.11 | 4694.69 | 4395.49 | 0 | 0 | IX |
| 12 | 490.65 | 11.69511887 | 4195.34 | 4694.69 | 4097.64 | 0 | 0 | IX |
| 26 | 490.65 | 11.69511887 | 4195.34 | 4694.69 | 4097.64 | 0 | 0 | IX |
| 52 | 490.65 | 11.69511887 | 4195.34 | 4694.69 | 4097.64 | 0 | 0 | IX |
| 156 | 490.65 | 11.69511887 | 4195.34 | 4694.69 | 4097.64 | 0 | 0 | IX |
| 260 | 490.65 | 11.69511887 | 4195.34 | 4694.69 | 4097.64 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 4664.7 | -5.24 | -0.11 | 4684.9 | 4689.64 | 4657.41 | 0 |
| 1737480600 | 4669.9399 | 8.43 | 0.18 | 4664.49 | 4694.6899 | 4657.62 | 0 |
| 1737394200 | 4661.51 | -24.29 | -0.52 | 4676.2299 | 4684.04 | 4646.52 | 0 |
| 1737135000 | 4685.8 | 61.82 | 1.34 | 4645.82 | 4687.58 | 4645.35 | 0 |
| 1737048600 | 4623.9799 | 21.82 | 0.47 | 4610.18 | 4644.59 | 4610.18 | 0 |
| 1736962200 | 4602.16 | 127.97 | 2.86 | 4495.53 | 4607.28 | 4493.76 | 0 |
| 1736875800 | 4474.1899 | 26.81 | 0.60 | 4458.91 | 4489.79 | 4458.91 | 0 |
| 1736789400 | 4447.38 | 12.74 | 0.29 | 4446.4799 | 4467.18 | 4426.13 | 0 |
| 1736530200 | 4434.64 | -79.55 | -1.76 | 4513.05 | 4526.57 | 4429.08 | 0 |
| 1736443800 | 4514.1899 | 25.48 | 0.57 | 4508.53 | 4515.01 | 4498.36 | 0 |
| 1736357400 | 4488.71 | -1.42 | -0.03 | 4489.45 | 4507.9399 | 4467.92 | 0 |
| 1736271000 | 4490.13 | -20.29 | -0.45 | 4467.78 | 4500.32 | 4454.59 | 0 |
| 1736184600 | 4510.42 | 34.13 | 0.76 | 4484.76 | 4514.32 | 4458.85 | 0 |
| 1735925400 | 4476.29 | -1.55 | -0.03 | 4465.16 | 4491.84 | 4457.04 | 0 |
| 1735839000 | 4477.84 | 39.67 | 0.89 | 4440.17 | 4498.24 | 4428.35 | 0 |
| 1735666200 | 4438.17 | 7.4 | 0.17 | 4420.51 | 4454 | 4418.45 | 0 |
| 1735579800 | 4430.77 | -2.96 | -0.07 | 4440.96 | 4454.22 | 4395.49 | 0 |
| 1735320600 | 4433.7299 | -21.66 | -0.49 | 4450.11 | 4468.68 | 4431.71 | 0 |
| 1735061400 | 4455.39 | 50.56 | 1.15 | 4419.7 | 4457 | 4416.5 | 0 |
| 1734975000 | 4404.83 | -10.79 | -0.24 | 4400.24 | 4411.64 | 4380.65 | 0 |
| 1734715800 | 4415.62 | 28.9 | 0.66 | 4369.52 | 4417.16 | 4335.32 | 0 |
| 1734629400 | 4386.72 | -73.46 | -1.65 | 4376.4 | 4417.59 | 4353.4 | 0 |
| 1734543000 | 4460.18 | 13.97 | 0.31 | 4450.76 | 4469.14 | 4448.11 | 0 |
| 1734456600 | 4446.21 | -43.85 | -0.98 | 4495.32 | 4499.35 | 4443.33 | 0 |
| 1734370200 | 4490.06 | -6.55 | -0.15 | 4493.64 | 4513.5 | 4487.49 | 0 |
| 1734111000 | 4496.61 | -10.87 | -0.24 | 4512.8 | 4520.12 | 4491.9799 | 0 |
| 1734024600 | 4507.4799 | -4.35 | -0.10 | 4512.46 | 4531.86 | 4503.88 | 0 |
| 1733938200 | 4511.83 | -2.46 | -0.05 | 4508.4399 | 4526.7299 | 4502.24 | 0 |
| 1733851800 | 4514.29 | -6.93 | -0.15 | 4508.13 | 4521.92 | 4490.2 | 0 |
| 1733765400 | 4521.22 | -31.97 | -0.70 | 4557.62 | 4564.27 | 4508.15 | 0 |
| 1733506200 | 4553.1899 | -20.85 | -0.46 | 4556.54 | 4568.25 | 4545.18 | 0 |
| 1733419800 | 4574.04 | 48.21 | 1.07 | 4538.3 | 4577.47 | 4536.83 | 0 |
| 1733333400 | 4525.83 | -23.13 | -0.51 | 4545.89 | 4565.8 | 4525.83 | 0 |
| 1733247000 | 4548.96 | -15.86 | -0.35 | 4563.46 | 4573.4 | 4541.09 | 0 |
| 1733160600 | 4564.82 | -27.34 | -0.60 | 4592.31 | 4611.68 | 4564.82 | 0 |
| 1732901400 | 4592.16 | 21.31 | 0.47 | 4562.12 | 4594.21 | 4559.57 | 0 |
| 1732815000 | 4570.85 | 14.97 | 0.33 | 4567.3 | 4579.38 | 4566.85 | 0 |
| 1732728600 | 4555.88 | -20.93 | -0.46 | 4576.28 | 4590.91 | 4540.49 | 0 |
| 1732642200 | 4576.81 | -4.48 | -0.10 | 4587.34 | 4587.34 | 4551.99 | 0 |
| 1732555800 | 4581.29 | -2.74 | -0.06 | 4573.3 | 4589.17 | 4548.18 | 0 |
| 1732296600 | 4584.03 | 52.51 | 1.16 | 4527.32 | 4587.07 | 4526.51 | 0 |
| 1732210200 | 4531.52 | 85.93 | 1.93 | 4459.11 | 4536.6899 | 4457.34 | 0 |
| 1732123800 | 4445.59 | -11.69 | -0.26 | 4454.3 | 4482.62 | 4441.95 | 0 |
| 1732037400 | 4457.28 | -28.7 | -0.64 | 4488.12 | 4493.02 | 4427.88 | 0 |
| 1731951000 | 4485.9799 | 20.72 | 0.46 | 4481.2299 | 4492.67 | 4461.53 | 0 |
| 1731691800 | 4465.26 | 18.38 | 0.41 | 4448.78 | 4486.54 | 4442.79 | 0 |
| 1731605400 | 4446.88 | 20.28 | 0.46 | 4443.85 | 4471.53 | 4443.85 | 0 |
| 1731519000 | 4426.6 | 0 | 0.00 | 4426.6 | 4426.6 | 4426.6 | 0 |
| 1731432600 | 4426.6 | -37.2 | -0.83 | 4450.27 | 4450.27 | 4423.72 | 0 |
| 1731346200 | 4463.8 | 105.17 | 2.41 | 4367.7299 | 4467.59 | 4367.7299 | 0 |
| 1731087000 | 4358.63 | 25.36 | 0.59 | 4328.22 | 4360.76 | 4310.32 | 0 |
| 1731000600 | 4333.27 | -40.41 | -0.92 | 4392.72 | 4399.9799 | 4329.45 | 0 |
| 1730914200 | 4373.68 | 243.15 | 5.89 | 4197.4 | 4377.45 | 4194.1 | 0 |
| 1730827800 | 4130.53 | 23.18 | 0.56 | 4110.3 | 4145.51 | 4106.41 | 0 |
| 1730741400 | 4107.35 | -52.2 | -1.25 | 4128.88 | 4133.71 | 4097.64 | 0 |
| 1730482200 | 4159.55 | 15.08 | 0.36 | 4122.25 | 4173.95 | 4122.25 | 0 |
| 1730395800 | 4144.47 | -36.67 | -0.88 | 4173.47 | 4173.47 | 4129.79 | 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
