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 | -5.52 | -0.149021640534 | 3704.16 | 3731.79 | 3676.47 | 0 | 0 | IX |
| 4 | -37.95 | -1.01563189967 | 3736.59 | 3809.75 | 3676.47 | 0 | 0 | IX |
| 12 | -275.57 | -6.93395668573 | 3974.21 | 3975.04 | 3676.47 | 0 | 0 | IX |
| 26 | -49.14 | -1.31117621632 | 3747.78 | 3975.04 | 3474.79 | 0 | 0 | IX |
| 52 | -126.33 | -3.30277100213 | 3824.97 | 4020.42 | 3474.79 | 0 | 0 | IX |
| 156 | -4.95 | -0.133654103181 | 3703.59 | 4261.82 | 3113.01 | 0 | 0 | IX |
| 260 | -370.96 | -9.11539217614 | 4069.6 | 4886.74 | 2388.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3720.25 | -10.39 | -0.28 | 3720.25 | 3720.25 | 3720.25 | 0 |
| 1732037400 | 3730.64 | 25.8 | 0.70 | 3712.42 | 3731.79 | 3695.02 | 0 |
| 1731951000 | 3704.84 | -3.58 | -0.10 | 3708.42 | 3725 | 3695.99 | 0 |
| 1731691800 | 3708.42 | -0.66 | -0.02 | 3708.42 | 3708.42 | 3708.42 | 0 |
| 1731605400 | 3709.08 | 19.83 | 0.54 | 3704.16 | 3723.8 | 3696.51 | 0 |
| 1731519000 | 3689.25 | -8.53 | -0.23 | 3701.44 | 3709.24 | 3679.41 | 0 |
| 1731432600 | 3697.78 | -4.03 | -0.11 | 3703.52 | 3713.29 | 3691.87 | 0 |
| 1731346200 | 3701.81 | 22.24 | 0.60 | 3704.13 | 3706.47 | 3688.47 | 0 |
| 1731087000 | 3679.57 | -80.92 | -2.15 | 3750.53 | 3750.58 | 3677.74 | 0 |
| 1731000600 | 3760.49 | -0.78 | -0.02 | 3766.37 | 3792.52 | 3756.24 | 0 |
| 1730914200 | 3761.27 | -6.7 | -0.18 | 3774.24 | 3774.24 | 3723.77 | 0 |
| 1730827800 | 3767.97 | 8.73 | 0.23 | 3768.73 | 3771.73 | 3745.26 | 0 |
| 1730741400 | 3759.24 | 38.81 | 1.04 | 3705.22 | 3770.99 | 3705.22 | 0 |
| 1730482200 | 3720.43 | -32.11 | -0.86 | 3747.88 | 3755.01 | 3720.43 | 0 |
| 1730395800 | 3752.54 | -23.45 | -0.62 | 3773.54 | 3778.25 | 3752.5 | 0 |
| 1730309400 | 3775.99 | -9.75 | -0.26 | 3780.46 | 3787.82 | 3771.27 | 0 |
| 1730223000 | 3785.74 | -8.98 | -0.24 | 3793.76 | 3809.75 | 3785.55 | 0 |
| 1730136600 | 3794.72 | 34.67 | 0.92 | 3757.9 | 3796.71 | 3757.89 | 0 |
| 1729873800 | 3760.05 | 24.79 | 0.66 | 3760.6 | 3774.87 | 3754.24 | 0 |
| 1729787400 | 3735.26 | 6.02 | 0.16 | 3736.59 | 3748.53 | 3724.58 | 0 |
| 1729701000 | 3729.24 | -25.09 | -0.67 | 3757.61 | 3757.62 | 3719.32 | 0 |
| 1729614600 | 3754.33 | -18.34 | -0.49 | 3767.38 | 3767.38 | 3731.7 | 0 |
| 1729528200 | 3772.67 | -0.78 | -0.02 | 3775.53 | 3792.06 | 3763.19 | 0 |
| 1729269000 | 3773.45 | -0.61 | -0.02 | 3783.53 | 3809.35 | 3762.8 | 0 |
| 1729182600 | 3774.06 | -33.68 | -0.88 | 3810.37 | 3810.37 | 3758.88 | 0 |
| 1729096200 | 3807.74 | 30.85 | 0.82 | 3792.21 | 3811.38 | 3784.86 | 0 |
| 1729009800 | 3776.89 | -4.57 | -0.12 | 3791.77 | 3802 | 3766.95 | 0 |
| 1728923400 | 3781.46 | 29.16 | 0.78 | 3763.53 | 3781.46 | 3754.74 | 0 |
| 1728664200 | 3752.3 | -20.56 | -0.54 | 3774.75 | 3774.75 | 3746.27 | 0 |
| 1728577800 | 3772.86 | 13 | 0.35 | 3761.18 | 3775.81 | 3759.37 | 0 |
| 1728491400 | 3759.86 | -46.19 | -1.21 | 3804.32 | 3804.37 | 3759.78 | 0 |
| 1728405000 | 3806.05 | -13.88 | -0.36 | 3822.52 | 3822.53 | 3775.11 | 0 |
| 1728318600 | 3819.93 | 8.1 | 0.21 | 3814.23 | 3845.54 | 3811.31 | 0 |
| 1728059400 | 3811.83 | 7.6 | 0.20 | 3810.98 | 3819.31 | 3796.09 | 0 |
| 1727973000 | 3804.23 | -75.7 | -1.95 | 3860.15 | 3860.15 | 3796.81 | 0 |
| 1727886600 | 3879.93 | 31.08 | 0.81 | 3829.48 | 3899.01 | 3829.48 | 0 |
| 1727800200 | 3848.85 | 20.77 | 0.54 | 3809.29 | 3852.38 | 3809.27 | 0 |
| 1727713800 | 3828.08 | -23.15 | -0.60 | 3836.23 | 3847.33 | 3823.81 | 0 |
| 1727454600 | 3851.23 | 15.2 | 0.40 | 3844.93 | 3868.38 | 3837.87 | 0 |
| 1727368200 | 3836.03 | 15.77 | 0.41 | 3807.61 | 3845.56 | 3807.61 | 0 |
| 1727281800 | 3820.26 | -0.14 | -0.00 | 3820.5 | 3844.77 | 3810.09 | 0 |
| 1727195400 | 3820.4 | 43.9 | 1.16 | 3777.7 | 3847.44 | 3777.7 | 0 |
| 1727109000 | 3776.5 | -24.81 | -0.65 | 3787.9 | 3787.92 | 3765.49 | 0 |
| 1726849800 | 3801.31 | -62.33 | -1.61 | 3845.38 | 3845.41 | 3799.1 | 0 |
| 1726763400 | 3863.64 | -6.99 | -0.18 | 3859.2 | 3887.88 | 3852.55 | 0 |
| 1726677000 | 3870.63 | -13.28 | -0.34 | 3894.66 | 3894.66 | 3860.65 | 0 |
| 1726590600 | 3883.91 | -15.38 | -0.39 | 3900.25 | 3900.25 | 3872.85 | 0 |
| 1726504200 | 3899.29 | -8.77 | -0.22 | 3893.5 | 3919.73 | 3893.24 | 0 |
| 1726245000 | 3908.06 | 38.47 | 0.99 | 3874.86 | 3923.89 | 3874.86 | 0 |
| 1726158600 | 3869.59 | -24.22 | -0.62 | 3895.15 | 3895.17 | 3861.62 | 0 |
| 1726072200 | 3893.81 | 17.47 | 0.45 | 3886.5 | 3908.03 | 3868.65 | 0 |
| 1725985800 | 3876.34 | -31.64 | -0.81 | 3899.98 | 3899.98 | 3869.3 | 0 |
| 1725899400 | 3907.98 | 10.62 | 0.27 | 3891.45 | 3913.25 | 3887.05 | 0 |
| 1725640200 | 3897.36 | -52.48 | -1.33 | 3948.3 | 3951.84 | 3897.36 | 0 |
| 1725553800 | 3949.84 | 2.69 | 0.07 | 3936.96 | 3950.07 | 3933.22 | 0 |
| 1725467400 | 3947.15 | 51.45 | 1.32 | 3890.14 | 3957.78 | 3890.12 | 0 |
| 1725381000 | 3895.7 | -8.17 | -0.21 | 3906.35 | 3907.37 | 3885.63 | 0 |
| 1725294600 | 3903.87 | -23.38 | -0.60 | 3939.89 | 3939.97 | 3896.1 | 0 |
| 1725035400 | 3927.25 | -11.96 | -0.30 | 3938.49 | 3943.19 | 3906.4 | 0 |
| 1724949000 | 3939.21 | -12.56 | -0.32 | 3974.21 | 3975.04 | 3935.43 | 0 |
| 1724862600 | 3951.77 | -2.54 | -0.06 | 3952.37 | 3958.46 | 3925.64 | 0 |
| 1724776200 | 3954.31 | 27.89 | 0.71 | 3958.63 | 3966.41 | 3948.74 | 0 |
| 1724430600 | 3926.42 | 26.65 | 0.68 | 3901.55 | 3935.74 | 3901.54 | 0 |
| 1724344200 | 3899.77 | -49.46 | -1.25 | 3951.54 | 3951.55 | 3896.54 | 0 |
| 1724257800 | 3949.23 | 5.41 | 0.14 | 3943.5 | 3969.55 | 3943.5 | 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
