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 | 126.59 | 3.00334997248 | 4214.96 | 4345.32 | 4151.51 | 0 | 0 | IX |
| 4 | 384.94 | 9.72903571492 | 3956.61 | 4345.32 | 3840.01 | 0 | 0 | IX |
| 12 | 705.61 | 19.4065358614 | 3635.94 | 4345.32 | 3541.66 | 0 | 0 | IX |
| 26 | 673.16 | 18.3502844572 | 3668.39 | 4345.32 | 3352.67 | 0 | 0 | IX |
| 52 | 691.95 | 18.9596120123 | 3649.6 | 4345.32 | 3352.67 | 0 | 0 | IX |
| 156 | 691.95 | 18.9596120123 | 3649.6 | 4345.32 | 3352.67 | 0 | 0 | IX |
| 260 | 691.95 | 18.9596120123 | 3649.6 | 4345.32 | 3352.67 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4339.66 | 54.53 | 1.27 | 4266.6 | 4343.33 | 4264.2299 | 0 |
| 1732210200 | 4285.13 | 104.93 | 2.51 | 4197.67 | 4286.55 | 4195.74 | 0 |
| 1732123800 | 4180.2 | -8.36 | -0.20 | 4196.29 | 4215.47 | 4170.96 | 0 |
| 1732037400 | 4188.56 | -10.05 | -0.24 | 4197.7 | 4211.82 | 4151.51 | 0 |
| 1731951000 | 4198.61 | 6.41 | 0.15 | 4201.65 | 4211.01 | 4184.01 | 0 |
| 1731691800 | 4192.2 | -27.96 | -0.66 | 4214.96 | 4220.61 | 4189.47 | 0 |
| 1731605400 | 4220.16 | -28.37 | -0.67 | 4235.9799 | 4256.81 | 4219.54 | 0 |
| 1731519000 | 4248.53 | 47.07 | 1.12 | 4197.05 | 4249.93 | 4180.1899 | 0 |
| 1731432600 | 4201.46 | -6.8 | -0.16 | 4205.92 | 4212.86 | 4194.74 | 0 |
| 1731346200 | 4208.26 | 72.23 | 1.75 | 4145.12 | 4220.74 | 4145.12 | 0 |
| 1731087000 | 4136.03 | 45 | 1.10 | 4101.01 | 4143.3 | 4092.22 | 0 |
| 1731000600 | 4091.03 | 5.24 | 0.13 | 4104.74 | 4107.77 | 4082.09 | 0 |
| 1730914200 | 4085.79 | 198.92 | 5.12 | 3955.7 | 4096.86 | 3946.37 | 0 |
| 1730827800 | 3886.87 | 32.88 | 0.85 | 3854.73 | 3892.93 | 3846.65 | 0 |
| 1730741400 | 3853.99 | -45.04 | -1.16 | 3867.86 | 3868.8 | 3842.4 | 0 |
| 1730482200 | 3899.03 | 28.21 | 0.73 | 3848.21 | 3912 | 3840.01 | 0 |
| 1730395800 | 3870.82 | -79.14 | -2.00 | 3932.05 | 3932.05 | 3856.74 | 0 |
| 1730309400 | 3949.96 | -33.78 | -0.85 | 3973.91 | 3973.91 | 3949.25 | 0 |
| 1730223000 | 3983.74 | 13.64 | 0.34 | 3973.8 | 3987.78 | 3968.72 | 0 |
| 1730136600 | 3970.1 | -0.15 | -0.00 | 3951.02 | 3975.06 | 3942.55 | 0 |
| 1729873800 | 3970.25 | 22.56 | 0.57 | 3956.61 | 3985.68 | 3947 | 0 |
| 1729787400 | 3947.69 | -5.1 | -0.13 | 3942.03 | 3968.02 | 3938.4 | 0 |
| 1729701000 | 3952.79 | -0.09 | -0.00 | 3961.78 | 3969.62 | 3948.11 | 0 |
| 1729614600 | 3952.88 | -8.77 | -0.22 | 3940.73 | 3955.08 | 3932.61 | 0 |
| 1729528200 | 3961.65 | 0 | 0.00 | 3961.65 | 3961.65 | 3961.65 | 0 |
| 1729269000 | 3961.65 | -15.97 | -0.40 | 3957.49 | 3965.06 | 3946.99 | 0 |
| 1729182600 | 3977.62 | 48.89 | 1.24 | 3946.65 | 3984.37 | 3942.81 | 0 |
| 1729096200 | 3928.73 | 0.53 | 0.01 | 3907.08 | 3930.88 | 3896.77 | 0 |
| 1729009800 | 3928.2 | 18.48 | 0.47 | 3920.52 | 3935.03 | 3912.93 | 0 |
| 1728923400 | 3909.72 | 35.55 | 0.92 | 3886.73 | 3910.85 | 3882.78 | 0 |
| 1728664200 | 3874.17 | 32.23 | 0.84 | 3834.16 | 3887.66 | 3829.59 | 0 |
| 1728577800 | 3841.94 | 0.78 | 0.02 | 3850.5 | 3853.79 | 3828.05 | 0 |
| 1728491400 | 3841.16 | 48.54 | 1.28 | 3805.87 | 3845 | 3802.15 | 0 |
| 1728405000 | 3792.62 | 4.5 | 0.12 | 3768.62 | 3794.23 | 3761.94 | 0 |
| 1728318600 | 3788.12 | -1.54 | -0.04 | 3801.74 | 3807.16 | 3784.4 | 0 |
| 1728059400 | 3789.66 | 43.34 | 1.16 | 3741.73 | 3794.25 | 3739.47 | 0 |
| 1727973000 | 3746.32 | -2.49 | -0.07 | 3750.5 | 3751.51 | 3726.83 | 0 |
| 1727886600 | 3748.81 | 4.04 | 0.11 | 3733.14 | 3754.94 | 3725.06 | 0 |
| 1727800200 | 3744.77 | -1.17 | -0.03 | 3764.74 | 3785.51 | 3723.1 | 0 |
| 1727713800 | 3745.94 | -20.58 | -0.55 | 3752.77 | 3752.77 | 3724.46 | 0 |
| 1727454600 | 3766.52 | 19.94 | 0.53 | 3765.51 | 3775.1 | 3752.69 | 0 |
| 1727368200 | 3746.58 | 17.1 | 0.46 | 3728.79 | 3769.05 | 3728.79 | 0 |
| 1727281800 | 3729.48 | -2.49 | -0.07 | 3723.88 | 3730.78 | 3712.38 | 0 |
| 1727195400 | 3731.97 | -6.15 | -0.16 | 3744.83 | 3748.25 | 3723.03 | 0 |
| 1727109000 | 3738.12 | 15.36 | 0.41 | 3729.85 | 3752.22 | 3729.44 | 0 |
| 1726849800 | 3722.76 | -26.45 | -0.71 | 3741.21 | 3741.94 | 3713.67 | 0 |
| 1726763400 | 3749.21 | 59.32 | 1.61 | 3688.07 | 3750.42 | 3686.13 | 0 |
| 1726677000 | 3689.89 | -22.15 | -0.60 | 3704.63 | 3704.63 | 3685.78 | 0 |
| 1726590600 | 3712.04 | 7.31 | 0.20 | 3707.36 | 3726.37 | 3705.9 | 0 |
| 1726504200 | 3704.73 | 29.08 | 0.79 | 3666.05 | 3705.63 | 3660.26 | 0 |
| 1726245000 | 3675.65 | 26.97 | 0.74 | 3656.64 | 3688.81 | 3653.74 | 0 |
| 1726158600 | 3648.68 | 39.07 | 1.08 | 3654.06 | 3663.15 | 3641.37 | 0 |
| 1726072200 | 3609.61 | 7.26 | 0.20 | 3623.13 | 3637.92 | 3577.9 | 0 |
| 1725985800 | 3602.35 | -2.87 | -0.08 | 3593.04 | 3632.17 | 3589.69 | 0 |
| 1725899400 | 3605.22 | 62.25 | 1.76 | 3554.64 | 3605.36 | 3554.42 | 0 |
| 1725640200 | 3542.97 | -40.81 | -1.14 | 3586.07 | 3611 | 3541.66 | 0 |
| 1725553800 | 3583.78 | -29.69 | -0.82 | 3611.34 | 3615.18 | 3579.31 | 0 |
| 1725467400 | 3613.47 | -33.16 | -0.91 | 3621.11 | 3626.66 | 3607.73 | 0 |
| 1725381000 | 3646.63 | -36.55 | -0.99 | 3684.27 | 3689.27 | 3643.23 | 0 |
| 1725294600 | 3683.18 | 29.61 | 0.81 | 3683.51 | 3684.45 | 3677.42 | 0 |
| 1725035400 | 3653.57 | 0.38 | 0.01 | 3635.94 | 3663.47 | 3635.18 | 0 |
| 1724949000 | 3653.19 | 55.01 | 1.53 | 3600.86 | 3654.62 | 3600.67 | 0 |
| 1724862600 | 3598.18 | -10.18 | -0.28 | 3615.01 | 3628.04 | 3598.05 | 0 |
| 1724776200 | 3608.36 | -2.96 | -0.08 | 3607.78 | 3615.19 | 3603.77 | 0 |
| 1724689800 | 3611.32 | 21.35 | 0.59 | 3605.29 | 3619.19 | 3602.99 | 0 |
| 1724430600 | 3589.97 | -3.43 | -0.10 | 3577.92 | 3610.85 | 3577.92 | 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
