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 | -89 | -1.81521517438 | 4903 | 4952 | 4773 | 361653 | 4901.40276973 | DE |
| 4 | -387.72423363 | -7.45376371787 | 5201.72423363 | 5232.81023502 | 4773 | 244251 | 5003.35284623 | DE |
| 12 | -22.98181725 | -0.475127220202 | 4836.98181725 | 5559.21324968 | 4773 | 243409 | 5101.63447092 | DE |
| 26 | -121.42082167 | -2.46019186726 | 4935.42082167 | 5559.21324968 | 4640.1038084 | 267796 | 5088.59728317 | DE |
| 52 | 498.22680616 | 11.5443232019 | 4315.77319384 | 5559.21324968 | 4044.28878164 | 268537 | 4886.52557956 | DE |
| 156 | 110.68798876 | 2.35340518544 | 4703.31201124 | 5559.21324968 | 3232.9441452 | 343661 | 4338.81806901 | DE |
| 260 | 518.95080709 | 12.0825346528 | 4295.04919291 | 5763.34465885 | 3151.08434153 | 413559 | 4470.45814599 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 4823 | -61 | -1.25 | 4896 | 4910 | 4811 | 222060 |
| 1727109000 | 4884 | -13 | -0.27 | 4815 | 4896 | 4815 | 135625 |
| 1726849800 | 4897 | -36 | -0.73 | 4950 | 4950 | 4861 | 524902 |
| 1726763400 | 4933 | 29 | 0.59 | 4952 | 4952 | 4882 | 678524 |
| 1726677000 | 4904 | -33 | -0.67 | 4903 | 4923 | 4877 | 247153 |
| 1726590600 | 4937 | 54 | 1.11 | 4920 | 4986 | 4895 | 335798 |
| 1726504200 | 4883 | -42 | -0.85 | 4908 | 4931 | 4877 | 123985 |
| 1726245000 | 4925 | 25 | 0.51 | 4911 | 4930 | 4859 | 190556 |
| 1726158600 | 4900 | 10.5 | 0.21 | 4922 | 4954.5 | 4894 | 178921 |
| 1726072200 | 4889.5 | -88 | -1.77 | 5022 | 5022 | 4852 | 167996 |
| 1725985800 | 4977.5 | 26.5 | 0.54 | 4927 | 4977.5 | 4873.5 | 105356 |
| 1725899400 | 4951 | -190.62 | -3.71 | 5075 | 5075 | 4912 | 97387 |
| 1725640200 | 5141.6246 | -29.01 | -0.56 | 5176.8554 | 5196.5432 | 5079.4526 | 157196 |
| 1725553800 | 5170.6382 | 97.4 | 1.92 | 5089.8146 | 5196.5432 | 5085.6698 | 195945 |
| 1725467400 | 5073.2354 | -112.95 | -2.18 | 5118.8282 | 5151.9866 | 5073.2354 | 218752 |
| 1725381000 | 5186.1812 | -36.27 | -0.69 | 5212.0862 | 5232.8102 | 5160.2762 | 137449 |
| 1725294600 | 5222.4482 | 58.03 | 1.12 | 5181.0002 | 5232.8102 | 5139.5522 | 107978 |
| 1725035400 | 5164.421 | 24.87 | 0.48 | 5139.5522 | 5206.9052 | 5139.5522 | 541758 |
| 1724949000 | 5139.5522 | -20.72 | -0.40 | 5174.783 | 5212.0862 | 5139.5522 | 227600 |
| 1724862600 | 5160.2762 | 0 | 0.00 | 5201.7242 | 5206.9052 | 5154.059 | 224505 |
| 1724776200 | 5160.2762 | -233.15 | -4.32 | 5362.3352 | 5367.5162 | 5147.8418 | 213513 |
| 1724430600 | 5393.4212 | 36.27 | 0.68 | 5367.5162 | 5398.6022 | 5336.4302 | 125075 |
| 1724344200 | 5357.1542 | -51.81 | -0.96 | 5403.7832 | 5408.9642 | 5331.2492 | 291413 |
| 1724257800 | 5408.9642 | 15.54 | 0.29 | 5383.0592 | 5408.9642 | 5357.1542 | 130815 |
| 1724171400 | 5393.4212 | -15.54 | -0.29 | 5414.1452 | 5445.2312 | 5362.3352 | 308981 |
| 1724085000 | 5408.9642 | 46.63 | 0.87 | 5326.0682 | 5414.1452 | 5279.4392 | 222331 |
| 1723825800 | 5362.3352 | -145.07 | -2.63 | 5512.5842 | 5517.7652 | 5362.3352 | 206285 |
| 1723739400 | 5507.4032 | -15.54 | -0.28 | 5543.6702 | 5559.2132 | 5471.1362 | 122401 |
| 1723653000 | 5522.9462 | 207.24 | 3.90 | 5346.7922 | 5533.3082 | 5336.4302 | 220607 |
| 1723566600 | 5315.7062 | 62.17 | 1.18 | 5253.5342 | 5315.7062 | 5227.6292 | 140202 |
| 1723480200 | 5253.5342 | 51.81 | 1.00 | 5274.2582 | 5274.2582 | 5201.7242 | 228068 |
| 1723221000 | 5201.7242 | 64.24 | 1.25 | 5133.335 | 5201.7242 | 5127.1178 | 101157 |
| 1723134600 | 5137.4798 | -20.72 | -0.40 | 5158.2038 | 5158.2038 | 5062.8734 | 101408 |
| 1723048200 | 5158.2038 | 26.94 | 0.53 | 5170.6382 | 5206.9052 | 5147.8418 | 402765 |
| 1722961800 | 5131.2626 | 53.88 | 1.06 | 5116.7558 | 5131.2626 | 5052.5114 | 345309 |
| 1722875400 | 5077.3802 | -134.71 | -2.58 | 5096.0318 | 5135.4074 | 5027.6426 | 1238034 |
| 1722616200 | 5212.0862 | -51.81 | -0.98 | 5201.7242 | 5284.6202 | 5166.4934 | 287098 |
| 1722529800 | 5263.8962 | 0 | 0.00 | 5248.3532 | 5305.3442 | 5227.6292 | 183843 |
| 1722443400 | 5263.8962 | 36.27 | 0.69 | 5269.0772 | 5310.5252 | 5258.7152 | 296603 |
| 1722357000 | 5227.6292 | -5.18 | -0.10 | 5222.4482 | 5263.8962 | 5222.4482 | 162011 |
| 1722270600 | 5232.8102 | 0 | 0.00 | 5279.4392 | 5294.9822 | 5232.8102 | 139786 |
| 1722011400 | 5232.8102 | 82.9 | 1.61 | 5129.1902 | 5237.9912 | 5129.1902 | 159061 |
| 1721925000 | 5149.9142 | 2.07 | 0.04 | 5091.887 | 5166.4934 | 5075.3078 | 137077 |
| 1721838600 | 5147.8418 | 55.95 | 1.10 | 5077.3802 | 5166.4934 | 5069.0906 | 199774 |
| 1721752200 | 5091.887 | -10.36 | -0.20 | 5102.249 | 5106.3938 | 5060.801 | 176322 |
| 1721665800 | 5102.249 | 0 | 0.00 | 5114.6834 | 5125.0454 | 5079.4526 | 203447 |
| 1721406600 | 5102.249 | 14.51 | 0.29 | 5062.8734 | 5133.335 | 5048.3666 | 218881 |
| 1721320200 | 5087.7422 | 53.88 | 1.07 | 5062.8734 | 5154.059 | 5060.801 | 181944 |
| 1721233800 | 5033.8598 | -55.95 | -1.10 | 5071.163 | 5079.4526 | 5019.353 | 144138 |
| 1721147400 | 5089.8146 | 80.82 | 1.61 | 4982.0498 | 5089.8146 | 4955.1086 | 150232 |
| 1721061000 | 5008.991 | -16.58 | -0.33 | 4996.5566 | 5029.715 | 4967.543 | 165994 |
| 1720801800 | 5025.5702 | 26.94 | 0.54 | 5025.5702 | 5052.5114 | 4982.0498 | 213316 |
| 1720715400 | 4998.629 | 51.81 | 1.05 | 4969.6154 | 4998.629 | 4905.371 | 296077 |
| 1720629000 | 4946.819 | 47.67 | 0.97 | 4948.8914 | 4963.3982 | 4868.0678 | 215517 |
| 1720542600 | 4899.1538 | -74.61 | -1.50 | 5004.8462 | 5011.0634 | 4888.7918 | 210125 |
| 1720456200 | 4973.7602 | -26.94 | -0.54 | 4969.6154 | 5015.2082 | 4963.3982 | 142063 |
| 1720197000 | 5000.7014 | 105.69 | 2.16 | 4913.6606 | 5044.2218 | 4913.6606 | 332118 |
| 1720110600 | 4895.009 | 16.58 | 0.34 | 4882.5746 | 4909.5158 | 4876.3574 | 123618 |
| 1720024200 | 4878.4298 | 68.39 | 1.42 | 4836.9818 | 4888.7918 | 4828.6922 | 407624 |
| 1719937800 | 4810.0406 | 22.8 | 0.48 | 4760.303 | 4826.6198 | 4739.579 | 249870 |
| 1719851400 | 4787.2442 | 33.16 | 0.70 | 4781.027 | 4836.9818 | 4756.1582 | 500127 |
| 1719592200 | 4754.0858 | -26.94 | -0.56 | 4793.4614 | 4810.0406 | 4752.0134 | 210300 |
| 1719505800 | 4781.027 | -8.29 | -0.17 | 4770.665 | 4807.9682 | 4741.6514 | 278073 |
| 1719419400 | 4789.3166 | -33.16 | -0.69 | 4861.8506 | 4861.8506 | 4785.1718 | 363744 |
| 1719333000 | 4822.475 | 22.8 | 0.47 | 4807.9682 | 4828.6922 | 4783.0994 | 779828 |
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
