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 | 283.58 | 6.56898968021 | 4316.95 | 4624.44 | 4271.54 | 0 | 0 | IX |
| 4 | 262.33 | 6.04697800931 | 4338.2 | 4701.03 | 4271.54 | 0 | 0 | IX |
| 12 | -499.25 | -9.78963798438 | 5099.78 | 5338.81 | 4080.83 | 0 | 0 | IX |
| 26 | -1257.08 | -21.4606298473 | 5857.61 | 6070.62 | 4080.83 | 0 | 0 | IX |
| 52 | -987.5 | -17.6717018341 | 5588.03 | 6415.43 | 4080.83 | 0 | 0 | IX |
| 156 | 1079.88 | 30.6727450897 | 3520.65 | 6415.43 | 3243.66 | 0 | 0 | IX |
| 260 | 1880.53 | 69.1371323529 | 2720 | 6415.43 | 1934.01 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4600.53 | 151.22 | 3.40 | 4449.31 | 4624.4399 | 4449.31 | 0 |
| 1740072600 | 4449.31 | -13.53 | -0.30 | 4462.84 | 4467.97 | 4422.02 | 0 |
| 1739986200 | 4462.84 | 35.85 | 0.81 | 4426.99 | 4467.17 | 4391.31 | 0 |
| 1739899800 | 4426.99 | 98.04 | 2.26 | 4328.95 | 4439.27 | 4326.53 | 0 |
| 1739813400 | 4328.95 | 49.66 | 1.16 | 4279.29 | 4359.5 | 4279.29 | 0 |
| 1739554200 | 4279.29 | -37.66 | -0.87 | 4316.95 | 4339.05 | 4271.54 | 0 |
| 1739467800 | 4316.95 | -67.79 | -1.55 | 4384.74 | 4412.15 | 4316.95 | 0 |
| 1739381400 | 4384.74 | -72.45 | -1.63 | 4457.1899 | 4457.1899 | 4359.81 | 0 |
| 1739295000 | 4457.1899 | -48.38 | -1.07 | 4505.57 | 4505.57 | 4447.63 | 0 |
| 1739208600 | 4505.57 | -56.56 | -1.24 | 4562.13 | 4562.13 | 4505.57 | 0 |
| 1738949400 | 4562.13 | -23.66 | -0.52 | 4585.79 | 4666.6 | 4554.66 | 0 |
| 1738863000 | 4585.79 | 86.95 | 1.93 | 4498.84 | 4585.79 | 4498.84 | 0 |
| 1738776600 | 4498.84 | 128.64 | 2.94 | 4370.2 | 4513.65 | 4359.63 | 0 |
| 1738690200 | 4370.2 | -20.24 | -0.46 | 4390.4399 | 4390.4399 | 4326.83 | 0 |
| 1738603800 | 4390.4399 | -65.38 | -1.47 | 4455.82 | 4455.82 | 4322.09 | 0 |
| 1738344600 | 4455.82 | 5.02 | 0.11 | 4450.8 | 4506.4399 | 4450.8 | 0 |
| 1738258200 | 4450.8 | -2.51 | -0.06 | 4453.31 | 4469.03 | 4425.54 | 0 |
| 1738171800 | 4453.31 | -3.69 | -0.08 | 4457 | 4511 | 4453.31 | 0 |
| 1738085400 | 4457 | -61.57 | -1.36 | 4518.57 | 4518.57 | 4451.39 | 0 |
| 1737999000 | 4518.57 | 9.77 | 0.22 | 4508.8 | 4545.82 | 4428.61 | 0 |
| 1737739800 | 4508.8 | 170.6 | 3.93 | 4338.2 | 4701.03 | 4323.81 | 0 |
| 1737653400 | 4338.2 | 2.05 | 0.05 | 4336.15 | 4357.26 | 4296.88 | 0 |
| 1737567000 | 4336.15 | 26.51 | 0.62 | 4309.64 | 4399.9 | 4309.64 | 0 |
| 1737480600 | 4309.64 | 107.61 | 2.56 | 4202.03 | 4322.35 | 4202.03 | 0 |
| 1737394200 | 4202.03 | -95.11 | -2.21 | 4297.14 | 4310.01 | 4198.17 | 0 |
| 1737135000 | 4297.14 | -111.18 | -2.52 | 4408.32 | 4412.83 | 4269.81 | 0 |
| 1737048600 | 4408.32 | -23.63 | -0.53 | 4431.95 | 4436.75 | 4378.99 | 0 |
| 1736962200 | 4431.95 | 65.22 | 1.49 | 4366.7299 | 4433.72 | 4300.2299 | 0 |
| 1736875800 | 4366.7299 | -102.64 | -2.30 | 4469.37 | 4507.06 | 4356.2299 | 0 |
| 1736789400 | 4469.37 | -99.65 | -2.18 | 4500.4799 | 4504.89 | 4465.3 | 0 |
| 1736530200 | 4569.02 | 0.53 | 0.01 | 4568.49 | 4607.26 | 4556.32 | 0 |
| 1736443800 | 4568.49 | 40.95 | 0.90 | 4527.54 | 4573.71 | 4504.46 | 0 |
| 1736357400 | 4527.54 | 54.2 | 1.21 | 4473.34 | 4580.99 | 4473.34 | 0 |
| 1736271000 | 4473.34 | -65.73 | -1.45 | 4539.07 | 4539.07 | 4460.43 | 0 |
| 1736184600 | 4539.07 | -89.22 | -1.93 | 4628.29 | 4628.29 | 4522.18 | 0 |
| 1735925400 | 4628.29 | -6.13 | -0.13 | 4634.42 | 4634.42 | 4568.68 | 0 |
| 1735839000 | 4634.42 | 92.83 | 2.04 | 4541.59 | 4640.77 | 4541.59 | 0 |
| 1735666200 | 4541.59 | 0 | 0.00 | 4541.59 | 4541.59 | 4541.59 | 0 |
| 1735579800 | 4541.59 | -69.72 | -1.51 | 4611.31 | 4612.85 | 4504.46 | 0 |
| 1735320600 | 4611.31 | 84.18 | 1.86 | 4527.13 | 4653.33 | 4527.13 | 0 |
| 1735061400 | 4527.13 | 0 | 0.00 | 4527.13 | 4527.13 | 4527.13 | 0 |
| 1734975000 | 4527.13 | 165.66 | 3.80 | 4361.47 | 4636.56 | 4361.47 | 0 |
| 1734715800 | 4361.47 | -670.56 | -13.33 | 5032.03 | 5032.03 | 4080.83 | 0 |
| 1734629400 | 5032.03 | -145.68 | -2.81 | 5177.71 | 5177.71 | 5012.11 | 0 |
| 1734543000 | 5177.71 | 11.11 | 0.22 | 5166.6 | 5198.75 | 5126.79 | 0 |
| 1734456600 | 5166.6 | -61.09 | -1.17 | 5227.6899 | 5227.6899 | 5106.27 | 0 |
| 1734370200 | 5227.6899 | 103.25 | 2.01 | 5124.4399 | 5240.76 | 5124.4399 | 0 |
| 1734111000 | 5124.4399 | -138.53 | -2.63 | 5262.97 | 5262.97 | 5092.33 | 0 |
| 1734024600 | 5262.97 | -35.1 | -0.66 | 5298.07 | 5310.01 | 5214.83 | 0 |
| 1733938200 | 5298.07 | 28.81 | 0.55 | 5269.26 | 5298.07 | 5226.1 | 0 |
| 1733851800 | 5269.26 | 1.98 | 0.04 | 5267.28 | 5338.81 | 5267.28 | 0 |
| 1733765400 | 5267.28 | -5.69 | -0.11 | 5272.97 | 5321.28 | 5250.45 | 0 |
| 1733506200 | 5272.97 | 58.92 | 1.13 | 5214.05 | 5272.97 | 5212.67 | 0 |
| 1733419800 | 5214.05 | -33.83 | -0.64 | 5247.88 | 5247.88 | 5166.1899 | 0 |
| 1733333400 | 5247.88 | -28.47 | -0.54 | 5276.35 | 5279.12 | 5197.36 | 0 |
| 1733247000 | 5276.35 | 21.28 | 0.40 | 5255.07 | 5320.36 | 5255.07 | 0 |
| 1733160600 | 5255.07 | 100.42 | 1.95 | 5154.65 | 5271.13 | 5146.76 | 0 |
| 1732901400 | 5154.65 | 54.87 | 1.08 | 5099.78 | 5154.65 | 5077.75 | 0 |
| 1732815000 | 5099.78 | 30.72 | 0.61 | 5069.06 | 5137.72 | 5069.06 | 0 |
| 1732728600 | 5069.06 | -59.23 | -1.15 | 5128.29 | 5128.29 | 5066.55 | 0 |
| 1732642200 | 5128.29 | 33.89 | 0.67 | 5094.4 | 5233.58 | 5068.18 | 0 |
| 1732555800 | 5094.4 | -22.22 | -0.43 | 5116.62 | 5148.57 | 5079.7 | 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
