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 | -65.01 | -1.64956039634 | 3941.05 | 3970.78 | 3783.98 | 0 | 0 | IX |
| 4 | -326.76 | -7.77481678881 | 4202.8 | 4224.22 | 3783.98 | 0 | 0 | IX |
| 12 | -152.62 | -3.78835642621 | 4028.66 | 4224.22 | 3783.98 | 0 | 0 | IX |
| 26 | 24.55 | 0.637415649528 | 3851.49 | 4224.22 | 3783.98 | 0 | 0 | IX |
| 52 | 330.56 | 9.32342024211 | 3545.48 | 4224.22 | 3387.05 | 0 | 0 | IX |
| 156 | 1183.94 | 43.978306898 | 2692.1 | 4224.22 | 2205.67 | 0 | 0 | IX |
| 260 | 2185.53 | 129.282287594 | 1690.51 | 4224.22 | 1440.46 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3864.75 | 69.34 | 1.83 | 3797.89 | 3873.73 | 3797.11 | 0 |
| 1741887000 | 3795.41 | -71.11 | -1.84 | 3854.24 | 3856.59 | 3789.61 | 0 |
| 1741800600 | 3866.52 | 82.54 | 2.18 | 3815.21 | 3875.4 | 3814.66 | 0 |
| 1741714200 | 3783.98 | -57.68 | -1.50 | 3837.6 | 3851.93 | 3783.98 | 0 |
| 1741627800 | 3841.66 | -73.06 | -1.87 | 3966.13 | 3966.23 | 3837.14 | 0 |
| 1741368600 | 3914.72 | -30.76 | -0.78 | 3941.05 | 3970.78 | 3898.92 | 0 |
| 1741282200 | 3945.48 | -46.07 | -1.15 | 4021.55 | 4022.13 | 3941.8 | 0 |
| 1741195800 | 3991.55 | 28.03 | 0.71 | 3962.22 | 3991.55 | 3952.73 | 0 |
| 1741109400 | 3963.52 | -92.47 | -2.28 | 3988.77 | 3990.05 | 3918.21 | 0 |
| 1741023000 | 4055.99 | 44.16 | 1.10 | 4059.68 | 4087.15 | 4040.95 | 0 |
| 1740763800 | 4011.83 | -61.87 | -1.52 | 4001.28 | 4024.1 | 3970.16 | 0 |
| 1740677400 | 4073.7 | -49.78 | -1.21 | 4093.22 | 4117.67 | 4052.45 | 0 |
| 1740591000 | 4123.4799 | 31.33 | 0.77 | 4086.69 | 4127.13 | 4085.67 | 0 |
| 1740504600 | 4092.15 | -63.42 | -1.53 | 4119.7 | 4124.72 | 4060.81 | 0 |
| 1740418200 | 4155.57 | -39.03 | -0.93 | 4156.59 | 4174.92 | 4122 | 0 |
| 1740159000 | 4194.6 | -15.32 | -0.36 | 4214.67 | 4224.22 | 4190 | 0 |
| 1740072600 | 4209.92 | -3.94 | -0.09 | 4220.81 | 4222.9 | 4189.03 | 0 |
| 1739986200 | 4213.86 | 8.33 | 0.20 | 4213.85 | 4218.74 | 4197.37 | 0 |
| 1739899800 | 4205.53 | -2.81 | -0.07 | 4207.52 | 4222.32 | 4202.12 | 0 |
| 1739813400 | 4208.34 | 13.49 | 0.32 | 4206.07 | 4208.43 | 4205.45 | 0 |
| 1739554200 | 4194.85 | 14.96 | 0.36 | 4202.8 | 4206.78 | 4194.85 | 0 |
| 1739467800 | 4179.89 | 32.19 | 0.78 | 4147.33 | 4191.37 | 4146.9399 | 0 |
| 1739381400 | 4147.7 | 1.5 | 0.04 | 4145.85 | 4148.78 | 4106.12 | 0 |
| 1739295000 | 4146.2 | 6.1 | 0.15 | 4143.21 | 4155.29 | 4135.27 | 0 |
| 1739208600 | 4140.1 | 27.04 | 0.66 | 4107.2 | 4152.95 | 4107.02 | 0 |
| 1738949400 | 4113.06 | -31.55 | -0.76 | 4156.5 | 4167.7299 | 4110.24 | 0 |
| 1738863000 | 4144.61 | 22.41 | 0.54 | 4129.68 | 4149.26 | 4128.2299 | 0 |
| 1738776600 | 4122.2 | 20.22 | 0.49 | 4121.99 | 4127.25 | 4096.76 | 0 |
| 1738690200 | 4101.9799 | 29.91 | 0.73 | 4077.2 | 4119.6 | 4072.68 | 0 |
| 1738603800 | 4072.07 | -106.2 | -2.54 | 4111.85 | 4112.6 | 4030.32 | 0 |
| 1738344600 | 4178.27 | 61.74 | 1.50 | 4133.91 | 4181.82 | 4133.4799 | 0 |
| 1738258200 | 4116.53 | -0.48 | -0.01 | 4117.85 | 4149.41 | 4101.06 | 0 |
| 1738171800 | 4117.01 | -10.77 | -0.26 | 4135.84 | 4140.43 | 4108.47 | 0 |
| 1738085400 | 4127.78 | 62.18 | 1.53 | 4072.5 | 4129.95 | 4067.5 | 0 |
| 1737999000 | 4065.6 | -112.42 | -2.69 | 4168.47 | 4168.72 | 4057.15 | 0 |
| 1737739800 | 4178.02 | 17.31 | 0.42 | 4180.38 | 4195.77 | 4178 | 0 |
| 1737653400 | 4160.71 | -9.12 | -0.22 | 4160.52 | 4168.63 | 4145.99 | 0 |
| 1737567000 | 4169.83 | 69.05 | 1.68 | 4110.1 | 4171.82 | 4109.66 | 0 |
| 1737480600 | 4100.78 | 18.79 | 0.46 | 4082.04 | 4101.33 | 4073.71 | 0 |
| 1737394200 | 4081.99 | -2.89 | -0.07 | 4079.3 | 4086.9 | 4078.39 | 0 |
| 1737135000 | 4084.88 | 27.8 | 0.69 | 4031.83 | 4086.69 | 4031.02 | 0 |
| 1737048600 | 4057.08 | 21.57 | 0.53 | 4053.12 | 4065.45 | 4042.39 | 0 |
| 1736962200 | 4035.51 | 76.96 | 1.94 | 3970.13 | 4046.84 | 3969.55 | 0 |
| 1736875800 | 3958.55 | -5.45 | -0.14 | 3983.34 | 4006.68 | 3952.48 | 0 |
| 1736789400 | 3964 | -25.95 | -0.65 | 3988.37 | 3990.69 | 3941.86 | 0 |
| 1736530200 | 3989.95 | -68.74 | -1.69 | 4057.3 | 4057.93 | 3976.66 | 0 |
| 1736443800 | 4058.69 | 26.12 | 0.65 | 4054.62 | 4059.29 | 4052.87 | 0 |
| 1736357400 | 4032.57 | -38.21 | -0.94 | 4058.04 | 4065.11 | 4032.57 | 0 |
| 1736271000 | 4070.78 | -58.22 | -1.41 | 4115.8 | 4129.99 | 4068.52 | 0 |
| 1736184600 | 4129 | 73.59 | 1.81 | 4067.47 | 4138.03 | 4067.36 | 0 |
| 1735925400 | 4055.41 | 43.64 | 1.09 | 4018.51 | 4060.82 | 4016.59 | 0 |
| 1735839000 | 4011.77 | -19.98 | -0.50 | 4025.29 | 4059.41 | 4011.77 | 0 |
| 1735666200 | 4031.75 | -35.69 | -0.88 | 4052.35 | 4063.79 | 4031.75 | 0 |
| 1735579800 | 4067.44 | -7.38 | -0.18 | 4096.49 | 4096.88 | 4030.74 | 0 |
| 1735320600 | 4074.82 | -59.23 | -1.43 | 4141.12 | 4145.41 | 4069.97 | 0 |
| 1735061400 | 4134.05 | 54.15 | 1.33 | 4096.99 | 4134.65 | 4096.45 | 0 |
| 1734975000 | 4079.9 | -9.97 | -0.24 | 4055.79 | 4085.51 | 4048.5 | 0 |
| 1734715800 | 4089.87 | 48.94 | 1.21 | 4028.66 | 4089.87 | 3986.44 | 0 |
| 1734629400 | 4040.93 | -121.68 | -2.92 | 4036.4 | 4067.63 | 4028.46 | 0 |
| 1734543000 | 4162.61 | 10.13 | 0.24 | 4154.33 | 4167.99 | 4141.05 | 0 |
| 1734456600 | 4152.4799 | 5.94 | 0.14 | 4154.08 | 4155.79 | 4134.57 | 0 |
| 1734370200 | 4146.54 | 41.08 | 1.00 | 4118.41 | 4146.93 | 4116.57 | 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
