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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3880.375 | -34.25 | -0.87 | 3794.25 | 3886 | 3768.75 | 310 |
| 1732815000 | 3914.625 | 13.63 | 0.35 | 3914.625 | 3914.625 | 3914.625 | 236 |
| 1732728600 | 3901 | -32.25 | -0.82 | 3962.25 | 4401.625 | 3843.625 | 1969 |
| 1732642200 | 3933.25 | 56.63 | 1.46 | 3869 | 3947.75 | 3802.25 | 1040 |
| 1732555800 | 3876.625 | 196.75 | 5.35 | 3772 | 3919 | 3715.375 | 2027 |
| 1732296600 | 3679.875 | 89.38 | 2.49 | 3868.25 | 3924.5 | 3632 | 5158 |
| 1732210200 | 3590.5 | -751.63 | -17.31 | 3600 | 3748 | 3503.5 | 2560 |
| 1732123800 | 4342.125 | -175.5 | -3.88 | 4594.5 | 4690.875 | 4288.375 | 331 |
| 1732037400 | 4517.625 | 203.75 | 4.72 | 4517.625 | 4517.625 | 4517.625 | 159 |
| 1731951000 | 4313.875 | 147.63 | 3.54 | 4301.5 | 4407.125 | 4201.875 | 889 |
| 1731691800 | 4166.25 | -226.63 | -5.16 | 4353.25 | 4460.375 | 4137.75 | 1970 |
| 1731605400 | 4392.875 | -362.63 | -7.63 | 4657.5 | 4657.5 | 4316 | 823 |
| 1731519000 | 4755.5 | 0.88 | 0.02 | 4900 | 4908.25 | 4653.375 | 561 |
| 1731432600 | 4754.625 | 76 | 1.62 | 4747.25 | 5273.875 | 4637.125 | 3702 |
| 1731346200 | 4678.625 | 69.88 | 1.52 | 4620.5 | 4778.75 | 4486.75 | 1171 |
| 1731087000 | 4608.75 | -51.25 | -1.10 | 4788.75 | 4788.75 | 4310.375 | 2829 |
| 1731000600 | 4660 | 245.38 | 5.56 | 4467.75 | 4892.5 | 4354.25 | 2275 |
| 1730914200 | 4414.625 | 449.25 | 11.33 | 4230 | 4499 | 4132.5 | 3119 |
| 1730827800 | 3965.375 | 36.13 | 0.92 | 3980 | 4003 | 3884.125 | 1822 |
| 1730741400 | 3929.25 | -195.5 | -4.74 | 4105 | 4115 | 3575.25 | 2108 |
| 1730482200 | 4124.75 | -143.25 | -3.36 | 4242 | 4242 | 3771.125 | 1428 |
| 1730395800 | 4268 | -393.38 | -8.44 | 4192.25 | 4498.125 | 4068 | 6847 |
| 1730309400 | 4661.375 | 747.75 | 19.11 | 4684.5 | 4867.5 | 4571.25 | 20287 |
| 1730223000 | 3913.625 | 128.13 | 3.38 | 3877.75 | 3969.375 | 3825.375 | 4820 |
| 1730136600 | 3785.5 | 76 | 2.05 | 3882 | 4043.25 | 3681.25 | 5391 |
| 1729873800 | 3709.5 | 161.25 | 4.54 | 3700 | 3731.5 | 3696.5 | 777 |
| 1729787400 | 3548.25 | -10.88 | -0.31 | 3489.25 | 3571.375 | 3475.125 | 1124 |
| 1729701000 | 3559.125 | -116.5 | -3.17 | 3665 | 3675.125 | 3554 | 483 |
| 1729614600 | 3675.625 | 118.75 | 3.34 | 3605 | 3763.875 | 3572.125 | 839 |
| 1729528200 | 3556.875 | -46.13 | -1.28 | 3591 | 3668.25 | 3545.375 | 201 |
| 1729269000 | 3603 | -40.88 | -1.12 | 3603 | 3603 | 3603 | 156 |
| 1729182600 | 3643.875 | -58.38 | -1.58 | 3709.75 | 3716.5 | 3593.125 | 1717 |
| 1729096200 | 3702.25 | -8 | -0.22 | 3702.25 | 3702.25 | 3702.25 | 191 |
| 1729009800 | 3710.25 | 66.88 | 1.84 | 3734.75 | 3845.125 | 3666.25 | 617 |
| 1728923400 | 3643.375 | 91.88 | 2.59 | 3606 | 3759.25 | 3570.875 | 1165 |
| 1728664200 | 3551.5 | 36.25 | 1.03 | 3555.25 | 3595.625 | 3535 | 1153 |
| 1728577800 | 3515.25 | 92.13 | 2.69 | 3515.25 | 3515.25 | 3515.25 | 245 |
| 1728491400 | 3423.125 | -204.63 | -5.64 | 3490 | 3659.875 | 3343.625 | 3245 |
| 1728405000 | 3627.75 | -143.63 | -3.81 | 3622.5 | 3636 | 3602.125 | 880 |
| 1728318600 | 3771.375 | 19 | 0.51 | 3771.375 | 3771.375 | 3771.375 | 533 |
| 1728059400 | 3752.375 | 24.5 | 0.66 | 3752.375 | 3752.375 | 3752.375 | 776 |
| 1727973000 | 3727.875 | 38.25 | 1.04 | 3727.875 | 3727.875 | 3727.875 | 153 |
| 1727886600 | 3689.625 | 39 | 1.07 | 3696.5 | 3717.5 | 3665.25 | 151 |
| 1727800200 | 3650.625 | 90.25 | 2.53 | 3765.5 | 3900.5 | 3610.875 | 1455 |
| 1727713800 | 3560.375 | -35.25 | -0.98 | 3527.25 | 3623.25 | 3493 | 1723 |
| 1727454600 | 3595.625 | 119.38 | 3.43 | 3461.25 | 3656.375 | 3422.5 | 1019 |
| 1727368200 | 3476.25 | -3 | -0.09 | 3521.75 | 3775.5 | 3128.375 | 1205 |
| 1727281800 | 3479.25 | 12.13 | 0.35 | 3444 | 3492.375 | 3389.875 | 1558 |
| 1727195400 | 3467.125 | -120.63 | -3.36 | 3466 | 3768.75 | 3359.75 | 1194 |
| 1727109000 | 3587.75 | 83.5 | 2.38 | 3587.75 | 3587.75 | 3587.75 | 668 |
| 1726849800 | 3504.25 | -29.63 | -0.84 | 3503.75 | 3596.125 | 3407.125 | 1725 |
| 1726763400 | 3533.875 | 227.63 | 6.88 | 3475.25 | 3596.5 | 3439.125 | 2728 |
| 1726677000 | 3306.25 | -12.88 | -0.39 | 3370 | 3405.375 | 3291.625 | 1416 |
| 1726590600 | 3319.125 | 81.88 | 2.53 | 3267.75 | 3481.375 | 2983.625 | 1784 |
| 1726504200 | 3237.25 | 61.75 | 1.94 | 3200.5 | 3272 | 3149.625 | 2005 |
| 1726245000 | 3175.5 | 169.75 | 5.65 | 3126.25 | 3284.125 | 3072.125 | 4611 |
| 1726158600 | 3005.75 | 275.75 | 10.10 | 2949.75 | 3245.5 | 2913 | 4672 |
| 1726072200 | 2730 | -77.75 | -2.77 | 2787 | 2864.375 | 2674.5 | 1498 |
| 1725985800 | 2807.75 | 78 | 2.86 | 2691.25 | 2888.125 | 2678.5 | 566 |
| 1725899400 | 2729.75 | -229.63 | -7.76 | 2972 | 3015.375 | 2713.125 | 199 |
| 1725640200 | 2959.375 | -309.13 | -9.46 | 3210 | 3315.5 | 2957.375 | 715 |
| 1725553800 | 3268.5 | 9.88 | 0.30 | 3163.75 | 3396.375 | 3163.75 | 541 |
| 1725467400 | 3258.625 | -149.13 | -4.38 | 3199.75 | 3535.625 | 3181.125 | 697 |
| 1725381000 | 3407.75 | -271.88 | -7.39 | 3480.75 | 3517.75 | 3392 | 549 |
| 1725294600 | 3679.625 | 60.13 | 1.66 | 3679.625 | 3679.625 | 3679.625 | 48 |
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
