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 | 35.83 | 0.858016576028 | 4175.91 | 4255.97 | 4172.12 | 0 | 0 | IX |
| 4 | -96.57 | -2.2414821589 | 4308.31 | 4330.51 | 4138.97 | 0 | 0 | IX |
| 12 | 291.22 | 7.42809627294 | 3920.52 | 4357.02 | 3840.01 | 0 | 0 | IX |
| 26 | 480.46 | 12.8765463862 | 3731.28 | 4357.02 | 3352.67 | 0 | 0 | IX |
| 52 | 562.14 | 15.4027838667 | 3649.6 | 4357.02 | 3352.67 | 0 | 0 | IX |
| 156 | 562.14 | 15.4027838667 | 3649.6 | 4357.02 | 3352.67 | 0 | 0 | IX |
| 260 | 562.14 | 15.4027838667 | 3649.6 | 4357.02 | 3352.67 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 4213.24 | -32.52 | -0.77 | 4204.7 | 4240.16 | 4196.31 | 0 |
| 1736184600 | 4245.76 | 18.34 | 0.43 | 4234.39 | 4255.97 | 4197.85 | 0 |
| 1735925400 | 4227.42 | 9.7 | 0.23 | 4209.21 | 4239.2299 | 4199.33 | 0 |
| 1735839000 | 4217.72 | 28.82 | 0.69 | 4188.11 | 4248.02 | 4184.14 | 0 |
| 1735666200 | 4188.9 | -6.13 | -0.15 | 4175.91 | 4207.75 | 4172.12 | 0 |
| 1735579800 | 4195.03 | 0.74 | 0.02 | 4210.2299 | 4227.51 | 4149.74 | 0 |
| 1735320600 | 4194.29 | -64.56 | -1.52 | 4252.27 | 4256.68 | 4190.89 | 0 |
| 1735061400 | 4258.85 | 59.52 | 1.42 | 4221.33 | 4260.95 | 4215.04 | 0 |
| 1734975000 | 4199.33 | -28.56 | -0.68 | 4208.85 | 4217.31 | 4179.1 | 0 |
| 1734715800 | 4227.89 | 42.48 | 1.01 | 4170.1 | 4228.4399 | 4138.97 | 0 |
| 1734629400 | 4185.41 | -74.02 | -1.74 | 4152.36 | 4215.21 | 4139.58 | 0 |
| 1734543000 | 4259.43 | 9.54 | 0.22 | 4251.81 | 4265.39 | 4243.2 | 0 |
| 1734456600 | 4249.89 | -11.02 | -0.26 | 4279.78 | 4285.91 | 4243.11 | 0 |
| 1734370200 | 4260.91 | -13.31 | -0.31 | 4281.12 | 4285.71 | 4257.67 | 0 |
| 1734111000 | 4274.22 | -39.23 | -0.91 | 4318.45 | 4319.22 | 4274.12 | 0 |
| 1734024600 | 4313.45 | -0.69 | -0.02 | 4306.15 | 4330.51 | 4301.96 | 0 |
| 1733938200 | 4314.14 | 9.67 | 0.22 | 4292.08 | 4316.55 | 4275.46 | 0 |
| 1733851800 | 4304.47 | -8.24 | -0.19 | 4308.31 | 4321.34 | 4283.61 | 0 |
| 1733765400 | 4312.71 | -34.11 | -0.78 | 4344.8 | 4354.08 | 4294.66 | 0 |
| 1733506200 | 4346.82 | 5.47 | 0.13 | 4325.58 | 4357.02 | 4310.21 | 0 |
| 1733419800 | 4341.35 | 15.31 | 0.35 | 4338.81 | 4346.54 | 4318.27 | 0 |
| 1733333400 | 4326.04 | 39.1 | 0.91 | 4297.25 | 4351.26 | 4296.81 | 0 |
| 1733247000 | 4286.9399 | -22.16 | -0.51 | 4308.06 | 4308.18 | 4283.53 | 0 |
| 1733160600 | 4309.1 | -1.19 | -0.03 | 4311.63 | 4325.38 | 4301.82 | 0 |
| 1732901400 | 4310.29 | 29.7 | 0.69 | 4270.93 | 4311.62 | 4269.4399 | 0 |
| 1732815000 | 4280.59 | -53.38 | -1.23 | 4283.81 | 4289.9399 | 4279.22 | 0 |
| 1732728600 | 4333.97 | 0 | 0.00 | 4333.97 | 4333.97 | 4333.97 | 0 |
| 1732642200 | 4333.97 | 6.83 | 0.16 | 4332.97 | 4335.53 | 4303.43 | 0 |
| 1732555800 | 4327.14 | -12.52 | -0.29 | 4326.68 | 4345.83 | 4298.92 | 0 |
| 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 |
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
