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 | 76.2 | 1.57157146835 | 4848.65 | 4926.63 | 4773.33 | 0 | 0 | IX |
| 4 | 63.95 | 1.31559999177 | 4860.9 | 4926.63 | 4713.98 | 0 | 0 | IX |
| 12 | 191.9 | 4.05455371386 | 4732.95 | 4926.63 | 4632.76 | 0 | 0 | IX |
| 26 | 261.69 | 5.61185976891 | 4663.16 | 4926.63 | 4436.01 | 0 | 0 | IX |
| 52 | 877.69 | 21.686565394 | 4047.16 | 4926.63 | 4047.16 | 0 | 0 | IX |
| 156 | 807.09 | 19.6002195368 | 4117.76 | 4926.63 | 3357.99 | 0 | 0 | IX |
| 260 | 1734.83 | 54.3830446204 | 3190.02 | 4926.63 | 2101.05 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4921.51 | 55.94 | 1.15 | 4859 | 4924.79 | 4859 | 0 |
| 1732210200 | 4865.57 | 48.85 | 1.01 | 4824.32 | 4866.35 | 4811.11 | 0 |
| 1732123800 | 4816.72 | 7.51 | 0.16 | 4814.5 | 4828.34 | 4807.25 | 0 |
| 1732037400 | 4809.21 | -28.44 | -0.59 | 4839.31 | 4843.1899 | 4773.33 | 0 |
| 1731951000 | 4837.65 | 15.31 | 0.32 | 4822.49 | 4841.9799 | 4804.38 | 0 |
| 1731691800 | 4822.34 | -29.09 | -0.60 | 4848.65 | 4853.43 | 4816.58 | 0 |
| 1731605400 | 4851.43 | 24.28 | 0.50 | 4833.6 | 4865.45 | 4830.02 | 0 |
| 1731519000 | 4827.15 | 21.29 | 0.44 | 4809.17 | 4828.11 | 4794.55 | 0 |
| 1731432600 | 4805.86 | -68.16 | -1.40 | 4872.82 | 4872.82 | 4802.4399 | 0 |
| 1731346200 | 4874.02 | 38.08 | 0.79 | 4839.18 | 4891.04 | 4839.18 | 0 |
| 1731087000 | 4835.9399 | 8.7 | 0.18 | 4824.54 | 4839.68 | 4794.41 | 0 |
| 1731000600 | 4827.24 | 26.12 | 0.54 | 4809.33 | 4839.78 | 4809.33 | 0 |
| 1730914200 | 4801.12 | 45.7 | 0.96 | 4806.7299 | 4848.4799 | 4788.9399 | 0 |
| 1730827800 | 4755.42 | 16.17 | 0.34 | 4743.41 | 4759.64 | 4727.4 | 0 |
| 1730741400 | 4739.25 | -23.87 | -0.50 | 4746.3 | 4762.74 | 4733.91 | 0 |
| 1730482200 | 4763.12 | 29.94 | 0.63 | 4721.53 | 4772.39 | 4717.36 | 0 |
| 1730395800 | 4733.18 | -39.91 | -0.84 | 4766.57 | 4766.57 | 4713.9799 | 0 |
| 1730309400 | 4773.09 | -58.81 | -1.22 | 4823.64 | 4823.64 | 4771.53 | 0 |
| 1730223000 | 4831.9 | -30.02 | -0.62 | 4862.38 | 4871.68 | 4829.25 | 0 |
| 1730136600 | 4861.92 | -4.28 | -0.09 | 4851.59 | 4866.7299 | 4833.62 | 0 |
| 1729873800 | 4866.2 | 8.46 | 0.17 | 4860.9 | 4876.1899 | 4854.49 | 0 |
| 1729787400 | 4857.74 | 0.79 | 0.02 | 4858.61 | 4880.35 | 4852.88 | 0 |
| 1729701000 | 4856.95 | -4.67 | -0.10 | 4868.83 | 4873.31 | 4850.18 | 0 |
| 1729614600 | 4861.62 | -40.2 | -0.82 | 4867.11 | 4868.33 | 4845.09 | 0 |
| 1729528200 | 4901.82 | 0 | 0.00 | 4901.82 | 4901.82 | 4901.82 | 0 |
| 1729269000 | 4901.82 | -6.44 | -0.13 | 4901.17 | 4915.96 | 4883.07 | 0 |
| 1729182600 | 4908.26 | 25.85 | 0.53 | 4889.95 | 4924.41 | 4882.88 | 0 |
| 1729096200 | 4882.41 | -13.53 | -0.28 | 4886.75 | 4886.75 | 4854.37 | 0 |
| 1729009800 | 4895.9399 | -9.44 | -0.19 | 4911.17 | 4918.35 | 4893.29 | 0 |
| 1728923400 | 4905.38 | 36.06 | 0.74 | 4883.07 | 4906.1 | 4866.06 | 0 |
| 1728664200 | 4869.32 | 14.06 | 0.29 | 4845.5 | 4875.62 | 4841.29 | 0 |
| 1728577800 | 4855.26 | -5.11 | -0.11 | 4865.32 | 4869.85 | 4843.5 | 0 |
| 1728491400 | 4860.37 | 44.16 | 0.92 | 4829.4799 | 4863.36 | 4829.4799 | 0 |
| 1728405000 | 4816.21 | -12.4 | -0.26 | 4824.79 | 4824.79 | 4788.82 | 0 |
| 1728318600 | 4828.61 | 16.65 | 0.35 | 4820.54 | 4839.65 | 4819.25 | 0 |
| 1728059400 | 4811.96 | 18.86 | 0.39 | 4788.86 | 4816.77 | 4776.49 | 0 |
| 1727973000 | 4793.1 | -36.18 | -0.75 | 4825.77 | 4825.77 | 4784.1 | 0 |
| 1727886600 | 4829.28 | -4.36 | -0.09 | 4836.2299 | 4840.46 | 4805.86 | 0 |
| 1727800200 | 4833.64 | -25.28 | -0.52 | 4867.96 | 4882.31 | 4822.2299 | 0 |
| 1727713800 | 4858.92 | -24.05 | -0.49 | 4876.24 | 4883.4 | 4846.75 | 0 |
| 1727454600 | 4882.97 | 38.37 | 0.79 | 4860.87 | 4889.01 | 4860.63 | 0 |
| 1727368200 | 4844.6 | 73.29 | 1.54 | 4768.42 | 4859.51 | 4768.42 | 0 |
| 1727281800 | 4771.31 | 9.13 | 0.19 | 4749.85 | 4772.4799 | 4741.42 | 0 |
| 1727195400 | 4762.18 | 10.98 | 0.23 | 4751.95 | 4775.81 | 4748.85 | 0 |
| 1727109000 | 4751.2 | 49.19 | 1.05 | 4715.32 | 4751.35 | 4710.1 | 0 |
| 1726849800 | 4702.01 | -38.41 | -0.81 | 4730.79 | 4730.79 | 4698.8 | 0 |
| 1726763400 | 4740.42 | 23.52 | 0.50 | 4698.83 | 4751.86 | 4698.83 | 0 |
| 1726677000 | 4716.9 | -23.04 | -0.49 | 4738.18 | 4738.18 | 4713 | 0 |
| 1726590600 | 4739.9399 | 19.88 | 0.42 | 4729.37 | 4753.42 | 4729.37 | 0 |
| 1726504200 | 4720.06 | 1.83 | 0.04 | 4713.24 | 4723.62 | 4704.61 | 0 |
| 1726245000 | 4718.2299 | 35.18 | 0.75 | 4695.02 | 4726.08 | 4693.88 | 0 |
| 1726158600 | 4683.05 | 24.39 | 0.52 | 4688.24 | 4711.1899 | 4671.24 | 0 |
| 1726072200 | 4658.66 | -12.78 | -0.27 | 4681.1 | 4696.78 | 4632.76 | 0 |
| 1725985800 | 4671.4399 | -21.15 | -0.45 | 4687.21 | 4697.95 | 4669.9399 | 0 |
| 1725899400 | 4692.59 | 48.77 | 1.05 | 4647.14 | 4692.65 | 4647.14 | 0 |
| 1725640200 | 4643.82 | -26.03 | -0.56 | 4672.18 | 4697.46 | 4638.7 | 0 |
| 1725553800 | 4669.85 | -45.05 | -0.96 | 4713.92 | 4715.51 | 4667.07 | 0 |
| 1725467400 | 4714.9 | -34.8 | -0.73 | 4733.9 | 4733.9 | 4711.93 | 0 |
| 1725381000 | 4749.7 | -15.85 | -0.33 | 4766.16 | 4772.2299 | 4731.65 | 0 |
| 1725294600 | 4765.55 | 21.19 | 0.45 | 4766.4399 | 4766.4399 | 4756.6 | 0 |
| 1725035400 | 4744.36 | 2.91 | 0.06 | 4732.95 | 4762.84 | 4732.95 | 0 |
| 1724949000 | 4741.45 | 45.32 | 0.97 | 4697.37 | 4742.9799 | 4694.65 | 0 |
| 1724862600 | 4696.13 | 9.68 | 0.21 | 4696.08 | 4719.26 | 4695.49 | 0 |
| 1724776200 | 4686.45 | -8.32 | -0.18 | 4691.56 | 4701.7299 | 4685.04 | 0 |
| 1724689800 | 4694.77 | 28.09 | 0.60 | 4678.4 | 4700.93 | 4676.56 | 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
