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 | 99.7 | 2.12915901422 | 4682.6 | 4802.96 | 4675.23 | 0 | 0 | IX |
| 4 | 81.62 | 1.73634452888 | 4700.68 | 4802.96 | 4575.23 | 0 | 0 | IX |
| 12 | 194.58 | 4.24132248699 | 4587.72 | 4802.96 | 4492.81 | 0 | 0 | IX |
| 26 | 316.42 | 7.08527770563 | 4465.88 | 4802.96 | 4264.56 | 0 | 0 | IX |
| 52 | 856.64 | 21.8215535732 | 3925.66 | 4802.96 | 3895.43 | 0 | 0 | IX |
| 156 | 1011.64 | 26.8292553558 | 3770.66 | 4802.96 | 3143.51 | 0 | 0 | IX |
| 260 | 1632.77 | 51.8417033653 | 3149.53 | 4802.96 | 2043.41 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4794.66 | 0.04 | 0.00 | 4802.1899 | 4802.1899 | 4770.65 | 0 |
| 1732555800 | 4794.62 | 11.37 | 0.24 | 4776.28 | 4802.96 | 4770.01 | 0 |
| 1732296600 | 4783.25 | 52.3 | 1.11 | 4724.68 | 4785.99 | 4724.68 | 0 |
| 1732210200 | 4730.95 | 45.17 | 0.96 | 4692.16 | 4731.78 | 4678.54 | 0 |
| 1732123800 | 4685.78 | 8.52 | 0.18 | 4682.6 | 4698.15 | 4675.2299 | 0 |
| 1732037400 | 4677.26 | -31.19 | -0.66 | 4711.46 | 4713.26 | 4644.08 | 0 |
| 1731951000 | 4708.45 | 6.59 | 0.14 | 4701.92 | 4713.07 | 4685.59 | 0 |
| 1731691800 | 4701.86 | -30.54 | -0.65 | 4726.81 | 4731.75 | 4697.28 | 0 |
| 1731605400 | 4732.4 | 43.9 | 0.94 | 4715.91 | 4746.03 | 4712.93 | 0 |
| 1731519000 | 4688.5 | 0 | 0.00 | 4688.5 | 4688.5 | 4688.5 | 0 |
| 1731432600 | 4688.5 | -62.46 | -1.31 | 4750.05 | 4750.05 | 4685.53 | 0 |
| 1731346200 | 4750.96 | 42.27 | 0.90 | 4713.43 | 4766.82 | 4713.43 | 0 |
| 1731087000 | 4708.6899 | 19.81 | 0.42 | 4690.63 | 4711.7 | 4662.04 | 0 |
| 1731000600 | 4688.88 | 37.37 | 0.80 | 4659.53 | 4696.68 | 4659.53 | 0 |
| 1730914200 | 4651.51 | 29.96 | 0.65 | 4671.45 | 4699.63 | 4642.26 | 0 |
| 1730827800 | 4621.55 | 19.45 | 0.42 | 4608.01 | 4626.55 | 4595.52 | 0 |
| 1730741400 | 4602.1 | -22.61 | -0.49 | 4608.11 | 4623.68 | 4597.07 | 0 |
| 1730482200 | 4624.71 | 29.94 | 0.65 | 4581.88 | 4635.66 | 4578.96 | 0 |
| 1730395800 | 4594.77 | -45.03 | -0.97 | 4637.45 | 4637.45 | 4575.2299 | 0 |
| 1730309400 | 4639.8 | -68.09 | -1.45 | 4700.68 | 4700.68 | 4632.97 | 0 |
| 1730223000 | 4707.89 | -18.21 | -0.39 | 4726.15 | 4739.86 | 4704.58 | 0 |
| 1730136600 | 4726.1 | -3.39 | -0.07 | 4715.96 | 4730.66 | 4699.74 | 0 |
| 1729873800 | 4729.49 | 3.19 | 0.07 | 4730.08 | 4739.84 | 4722.27 | 0 |
| 1729787400 | 4726.3 | 6.18 | 0.13 | 4722.88 | 4744.05 | 4721.46 | 0 |
| 1729701000 | 4720.12 | -7.54 | -0.16 | 4735.47 | 4738.41 | 4714.79 | 0 |
| 1729614600 | 4727.66 | -4.72 | -0.10 | 4729.12 | 4730.91 | 4708.4399 | 0 |
| 1729528200 | 4732.38 | -32.89 | -0.69 | 4773 | 4773 | 4725.39 | 0 |
| 1729269000 | 4765.27 | 0.57 | 0.01 | 4756.33 | 4771.2 | 4747.05 | 0 |
| 1729182600 | 4764.7 | 30.99 | 0.65 | 4742.2 | 4777.84 | 4735.91 | 0 |
| 1729096200 | 4733.71 | -12.02 | -0.25 | 4737.45 | 4737.45 | 4706.08 | 0 |
| 1729009800 | 4745.7299 | -3.95 | -0.08 | 4755.3 | 4764.2 | 4742.53 | 0 |
| 1728923400 | 4749.68 | 31.06 | 0.66 | 4731.97 | 4750.33 | 4714.61 | 0 |
| 1728664200 | 4718.62 | 15.25 | 0.32 | 4689.67 | 4721.67 | 4684.92 | 0 |
| 1728577800 | 4703.37 | 0 | 0.00 | 4703.37 | 4703.37 | 4703.37 | 0 |
| 1728491400 | 4703.37 | 40.44 | 0.87 | 4674.87 | 4706.05 | 4674.87 | 0 |
| 1728405000 | 4662.93 | -8.28 | -0.18 | 4666.74 | 4666.74 | 4633.99 | 0 |
| 1728318600 | 4671.21 | 18.89 | 0.41 | 4663.62 | 4680.57 | 4662.38 | 0 |
| 1728059400 | 4652.32 | 14.38 | 0.31 | 4634.03 | 4657.13 | 4622.83 | 0 |
| 1727973000 | 4637.9399 | -35.79 | -0.77 | 4671.42 | 4671.42 | 4628.02 | 0 |
| 1727886600 | 4673.7299 | -4.18 | -0.09 | 4682.02 | 4686.92 | 4650.13 | 0 |
| 1727800200 | 4677.91 | -20.74 | -0.44 | 4707.7 | 4723.12 | 4666.5 | 0 |
| 1727713800 | 4698.65 | -24.35 | -0.52 | 4716.38 | 4723.32 | 4689 | 0 |
| 1727454600 | 4723 | 23.91 | 0.51 | 4714.07 | 4732.04 | 4712.63 | 0 |
| 1727368200 | 4699.09 | 68.31 | 1.48 | 4627.06 | 4715.43 | 4627.06 | 0 |
| 1727281800 | 4630.78 | 0.8 | 0.02 | 4618.37 | 4631.93 | 4608.72 | 0 |
| 1727195400 | 4629.9799 | 19.46 | 0.42 | 4612.16 | 4640.14 | 4612.16 | 0 |
| 1727109000 | 4610.52 | 44.43 | 0.97 | 4577.15 | 4611.09 | 4573.35 | 0 |
| 1726849800 | 4566.09 | -35.35 | -0.77 | 4594.38 | 4594.38 | 4563.24 | 0 |
| 1726763400 | 4601.4399 | 27.25 | 0.60 | 4557.7299 | 4610.75 | 4557.7299 | 0 |
| 1726677000 | 4574.1899 | -24.67 | -0.54 | 4597.14 | 4597.14 | 4569.9 | 0 |
| 1726590600 | 4598.86 | 17.46 | 0.38 | 4589.77 | 4611.86 | 4589.77 | 0 |
| 1726504200 | 4581.4 | -3.19 | -0.07 | 4577.31 | 4585.65 | 4567.99 | 0 |
| 1726245000 | 4584.59 | 35.91 | 0.79 | 4559.79 | 4591.17 | 4559.49 | 0 |
| 1726158600 | 4548.68 | 24.66 | 0.55 | 4550.85 | 4573.46 | 4539.86 | 0 |
| 1726072200 | 4524.02 | -1.5 | -0.03 | 4536.3 | 4554.9399 | 4497.76 | 0 |
| 1725985800 | 4525.52 | -20.47 | -0.45 | 4542.47 | 4555.29 | 4524.06 | 0 |
| 1725899400 | 4545.99 | 47.52 | 1.06 | 4505.56 | 4545.99 | 4505.56 | 0 |
| 1725640200 | 4498.47 | -30.48 | -0.67 | 4530.27 | 4551.32 | 4492.81 | 0 |
| 1725553800 | 4528.95 | -41.02 | -0.90 | 4567.61 | 4571.1899 | 4526.1 | 0 |
| 1725467400 | 4569.97 | -33.28 | -0.72 | 4587.72 | 4587.72 | 4566.57 | 0 |
| 1725381000 | 4603.25 | -13.61 | -0.29 | 4617.4399 | 4625.52 | 4586.88 | 0 |
| 1725294600 | 4616.86 | 23.21 | 0.51 | 4617.07 | 4617.89 | 4607.22 | 0 |
| 1725035400 | 4593.65 | 2.19 | 0.05 | 4580.31 | 4612.09 | 4580.31 | 0 |
| 1724949000 | 4591.46 | 41.08 | 0.90 | 4551.47 | 4592.97 | 4549.31 | 0 |
| 1724862600 | 4550.38 | 5.66 | 0.12 | 4553.6899 | 4573.89 | 4550 | 0 |
| 1724776200 | 4544.72 | -4.05 | -0.09 | 4545.95 | 4556.12 | 4543.59 | 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
