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 | 55.11 | 1.26940618234 | 4341.4 | 4400.28 | 4335.9 | 0 | 0 | IX |
| 4 | 184.76 | 4.38677509349 | 4211.75 | 4400.28 | 4137.66 | 0 | 0 | IX |
| 12 | 834.23 | 23.4184286468 | 3562.28 | 4400.28 | 3490.27 | 0 | 0 | IX |
| 26 | 339.21 | 8.36048603751 | 4057.3 | 4400.28 | 3253.5 | 0 | 0 | IX |
| 52 | 418.89 | 10.5311719068 | 3977.62 | 4400.28 | 3253.5 | 0 | 0 | IX |
| 156 | 1887.93 | 75.258911416 | 2508.58 | 4400.28 | 2205.67 | 0 | 0 | IX |
| 260 | 2277.52 | 107.481394438 | 2118.99 | 4400.28 | 2091.52 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 4389.24 | 21.04 | 0.48 | 4383.17 | 4390.27 | 4371.12 | 0 |
| 1752078600 | 4368.2 | 14.8 | 0.34 | 4343.29 | 4387.09 | 4342.31 | 0 |
| 1751992200 | 4353.4 | 12.02 | 0.28 | 4342.21 | 4355.08 | 4337.42 | 0 |
| 1751905800 | 4341.38 | -32.61 | -0.75 | 4372.68 | 4372.91 | 4335.9 | 0 |
| 1751646600 | 4373.99 | 0.12 | 0.00 | 4376.18 | 4376.78 | 4370.57 | 0 |
| 1751560200 | 4373.87 | 39.6 | 0.91 | 4341.4 | 4378.45 | 4337.67 | 0 |
| 1751473800 | 4334.27 | 33.4 | 0.78 | 4304.95 | 4336.03 | 4303.22 | 0 |
| 1751387400 | 4300.87 | -23.1 | -0.53 | 4335.4799 | 4335.78 | 4292.2299 | 0 |
| 1751301000 | 4323.97 | 4.79 | 0.11 | 4316.96 | 4334.64 | 4315.28 | 0 |
| 1751041800 | 4319.18 | 36.21 | 0.85 | 4289.92 | 4323.07 | 4289.32 | 0 |
| 1750955400 | 4282.97 | 30.38 | 0.71 | 4257.97 | 4284.46 | 4257.17 | 0 |
| 1750869000 | 4252.59 | 9.51 | 0.22 | 4233.84 | 4266.37 | 4229.27 | 0 |
| 1750782600 | 4243.08 | 90.42 | 2.18 | 4190.29 | 4243.34 | 4189.77 | 0 |
| 1750696200 | 4152.66 | -2.06 | -0.05 | 4147.6 | 4173.15 | 4137.66 | 0 |
| 1750437000 | 4154.72 | -14.94 | -0.36 | 4173.5 | 4192.74 | 4141.52 | 0 |
| 1750350600 | 4169.66 | -21.86 | -0.52 | 4175.08 | 4175.08 | 4169.46 | 0 |
| 1750264200 | 4191.52 | -17.49 | -0.42 | 4183.88 | 4207.99 | 4179.2299 | 0 |
| 1750177800 | 4209.01 | -13.7 | -0.32 | 4221.13 | 4221.7299 | 4195.89 | 0 |
| 1750091400 | 4222.71 | 18.13 | 0.43 | 4179.24 | 4230.87 | 4178.68 | 0 |
| 1749832200 | 4204.58 | -24.43 | -0.58 | 4226.25 | 4226.32 | 4170.25 | 0 |
| 1749745800 | 4229.01 | 5.91 | 0.14 | 4211.75 | 4233.22 | 4205.62 | 0 |
| 1749659400 | 4223.1 | 14.66 | 0.35 | 4218.2 | 4238.41 | 4215.36 | 0 |
| 1749573000 | 4208.4399 | 21.09 | 0.50 | 4189.96 | 4208.4399 | 4187.39 | 0 |
| 1749486600 | 4187.35 | 13.1 | 0.31 | 4177.05 | 4194.9 | 4174.39 | 0 |
| 1749227400 | 4174.25 | -1.25 | -0.03 | 4135.28 | 4188.09 | 4133.25 | 0 |
| 1749141000 | 4175.5 | 22.55 | 0.54 | 4160.24 | 4184.12 | 4148.74 | 0 |
| 1749054600 | 4152.95 | 10.52 | 0.25 | 4140.64 | 4165.1 | 4139.42 | 0 |
| 1748968200 | 4142.43 | 40.91 | 1.00 | 4119.38 | 4143.12 | 4113.41 | 0 |
| 1748881800 | 4101.52 | 41.69 | 1.03 | 4094.82 | 4106.56 | 4074.14 | 0 |
| 1748622600 | 4059.83 | -41.11 | -1.00 | 4101.33 | 4101.6899 | 4059.83 | 0 |
| 1748536200 | 4100.9399 | 11.47 | 0.28 | 4076.03 | 4128.89 | 4075.46 | 0 |
| 1748449800 | 4089.47 | 4.51 | 0.11 | 4097.21 | 4108.4799 | 4083.37 | 0 |
| 1748363400 | 4084.96 | 75.8 | 1.89 | 4016.86 | 4086.21 | 4014.76 | 0 |
| 1748017800 | 4009.16 | -45.82 | -1.13 | 4043.97 | 4048.17 | 3985.1 | 0 |
| 1747931400 | 4054.98 | -48.53 | -1.18 | 4043.03 | 4061.31 | 4028.07 | 0 |
| 1747845000 | 4103.51 | 14.63 | 0.36 | 4090.3 | 4107.08 | 4070.51 | 0 |
| 1747758600 | 4088.88 | -0.64 | -0.02 | 4099.34 | 4104.12 | 4082.29 | 0 |
| 1747672200 | 4089.52 | 12.38 | 0.30 | 4092.5 | 4093.94 | 4053.24 | 0 |
| 1747413000 | 4077.14 | 1.13 | 0.03 | 4074.68 | 4083.09 | 4058.01 | 0 |
| 1747326600 | 4076.01 | 5.53 | 0.14 | 4066.15 | 4078.83 | 4044.82 | 0 |
| 1747240200 | 4070.48 | 19.89 | 0.49 | 4050.68 | 4076.76 | 4049.95 | 0 |
| 1747153800 | 4050.59 | 76.59 | 1.93 | 3999.03 | 4051.36 | 3998.67 | 0 |
| 1747067400 | 3974 | 113.84 | 2.95 | 3861.01 | 3976.14 | 3855.82 | 0 |
| 1746808200 | 3860.16 | -20.95 | -0.54 | 3858.99 | 3888.75 | 3854.1 | 0 |
| 1746721800 | 3881.11 | 60.87 | 1.59 | 3839.8 | 3885.92 | 3837.78 | 0 |
| 1746635400 | 3820.24 | -25.97 | -0.68 | 3834.43 | 3852.18 | 3817.43 | 0 |
| 1746549000 | 3846.21 | -51.86 | -1.33 | 3866.14 | 3867.91 | 3824.21 | 0 |
| 1746203400 | 3898.07 | 53.63 | 1.40 | 3832.08 | 3902.99 | 3831.82 | 0 |
| 1746117000 | 3844.44 | 89.31 | 2.38 | 3798.66 | 3867.81 | 3796.43 | 0 |
| 1746030600 | 3755.13 | -34.58 | -0.91 | 3796.71 | 3800.26 | 3712.18 | 0 |
| 1745944200 | 3789.71 | 48.07 | 1.28 | 3779.72 | 3793.69 | 3762.56 | 0 |
| 1745857800 | 3741.64 | -15.4 | -0.41 | 3776.36 | 3793.31 | 3740.41 | 0 |
| 1745598600 | 3757.04 | 49.97 | 1.35 | 3726.77 | 3757.4 | 3721.63 | 0 |
| 1745512200 | 3707.07 | 57.51 | 1.58 | 3648.2 | 3707.22 | 3644.82 | 0 |
| 1745425800 | 3649.56 | 65.2 | 1.82 | 3569.49 | 3702.98 | 3568.38 | 0 |
| 1745339400 | 3584.36 | 2.28 | 0.06 | 3497.85 | 3585.22 | 3490.27 | 0 |
| 1744907400 | 3582.08 | -10.81 | -0.30 | 3562.28 | 3587.45 | 3550.74 | 0 |
| 1744821000 | 3592.89 | -75.83 | -2.07 | 3651.01 | 3653.2 | 3579.43 | 0 |
| 1744734600 | 3668.72 | 32.3 | 0.89 | 3655.21 | 3678.72 | 3648.96 | 0 |
| 1744648200 | 3636.42 | 54.89 | 1.53 | 3625.22 | 3700.77 | 3624.28 | 0 |
| 1744389000 | 3581.53 | 100.82 | 2.90 | 3558.87 | 3591.85 | 3540.1 | 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
