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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3688.9909 | 33.42 | 0.91 | 3655.6625 | 3691.5424 | 3655.6625 | 0 |
| 1732226400 | 3655.5739 | 47.95 | 1.33 | 3607.9713 | 3657.8221 | 3605.4946 | 0 |
| 1732140000 | 3607.6206 | 13.71 | 0.38 | 3593.9096 | 3608.052 | 3578.4028 | 0 |
| 1732053600 | 3593.9096 | 5.44 | 0.15 | 3588.4843 | 3599.3716 | 3563.8137 | 0 |
| 1731967200 | 3588.4705 | 23.48 | 0.66 | 3565.7386 | 3594.9283 | 3565.7386 | 0 |
| 1731708000 | 3564.9885 | -33.67 | -0.94 | 3599.3109 | 3599.3109 | 3562.8844 | 0 |
| 1731621600 | 3598.6536 | -7.2 | -0.20 | 3605.8867 | 3616.1781 | 3595.5141 | 0 |
| 1731535200 | 3605.8538 | 3.54 | 0.10 | 3602.8767 | 3609.7214 | 3592.2781 | 0 |
| 1731448800 | 3602.3122 | -5.49 | -0.15 | 3607.8167 | 3616.0786 | 3596.3871 | 0 |
| 1731362400 | 3607.7976 | -10.44 | -0.29 | 3618.2363 | 3644.3545 | 3605.3218 | 0 |
| 1731103200 | 3618.2363 | 50.77 | 1.42 | 3567.4843 | 3628.1224 | 3567.4843 | 0 |
| 1731016800 | 3567.4689 | 1.75 | 0.05 | 3565.7226 | 3586.831 | 3559.9726 | 0 |
| 1730930400 | 3565.7226 | -38.48 | -1.07 | 3604.2031 | 3626.2824 | 3553.2937 | 0 |
| 1730844000 | 3604.2031 | 30.1 | 0.84 | 3574.3437 | 3604.7668 | 3565.1392 | 0 |
| 1730757600 | 3574.105 | 12.58 | 0.35 | 3561.5432 | 3579.7861 | 3561.5432 | 0 |
| 1730494800 | 3561.5284 | 4.33 | 0.12 | 3557.9658 | 3573.7808 | 3557.7328 | 0 |
| 1730408400 | 3557.1968 | -8.96 | -0.25 | 3566.4166 | 3583.483 | 3556.7618 | 0 |
| 1730322000 | 3566.1599 | -9.38 | -0.26 | 3575.632 | 3583.6019 | 3562.3721 | 0 |
| 1730235600 | 3575.542 | -31.7 | -0.88 | 3607.2415 | 3607.2415 | 3568.373 | 0 |
| 1730149200 | 3607.2415 | 10 | 0.28 | 3597.3106 | 3618.11 | 3597.3106 | 0 |
| 1729890000 | 3597.2428 | -23.88 | -0.66 | 3621.1469 | 3631.1394 | 3593.6746 | 0 |
| 1729803600 | 3621.1252 | -9.29 | -0.26 | 3630.4159 | 3635.9764 | 3611.4509 | 0 |
| 1729717200 | 3630.4159 | -10.91 | -0.30 | 3641.5672 | 3641.5672 | 3616.1533 | 0 |
| 1729630800 | 3641.33 | 18.91 | 0.52 | 3622.4168 | 3645.4614 | 3615.5749 | 0 |
| 1729544400 | 3622.4168 | -28.83 | -0.79 | 3651.2418 | 3656.6423 | 3619.2383 | 0 |
| 1729285200 | 3651.2418 | 8.04 | 0.22 | 3646.8298 | 3652.1248 | 3625.2537 | 0 |
| 1729198800 | 3643.2035 | -12.24 | -0.33 | 3655.4452 | 3664.6911 | 3632.6211 | 0 |
| 1729112400 | 3655.4452 | 0.52 | 0.01 | 3654.9276 | 3658.6427 | 3638.1511 | 0 |
| 1729026000 | 3654.9276 | 17.17 | 0.47 | 3637.8975 | 3683.0418 | 3637.8975 | 0 |
| 1728939600 | 3637.7598 | 19.93 | 0.55 | 3617.8344 | 3640.5921 | 3614.5224 | 0 |
| 1728680400 | 3617.8344 | 19.69 | 0.55 | 3598.2078 | 3622.4537 | 3594.8843 | 0 |
| 1728594000 | 3598.1461 | -16.01 | -0.44 | 3614.6462 | 3619.1907 | 3587.902 | 0 |
| 1728507600 | 3614.1574 | 21.98 | 0.61 | 3592.1734 | 3622.5224 | 3590.2598 | 0 |
| 1728421200 | 3592.1734 | 23.21 | 0.65 | 3568.9774 | 3595.5273 | 3564.1796 | 0 |
| 1728334800 | 3568.9654 | -30.38 | -0.84 | 3599.514 | 3599.514 | 3563.1731 | 0 |
| 1728075600 | 3599.3477 | 8.36 | 0.23 | 3591.3501 | 3601.5181 | 3581.8979 | 0 |
| 1727989200 | 3590.9891 | -35.94 | -0.99 | 3627.0866 | 3627.0866 | 3585.4229 | 0 |
| 1727902800 | 3626.9266 | -26.57 | -0.73 | 3653.4922 | 3653.4922 | 3618.2903 | 0 |
| 1727816400 | 3653.4922 | -10.97 | -0.30 | 3664.569 | 3671.9052 | 3641.1623 | 0 |
| 1727730000 | 3664.4661 | -0.78 | -0.02 | 3666.1982 | 3687.9263 | 3650.5411 | 0 |
| 1727470800 | 3665.246 | 5.14 | 0.14 | 3660.4637 | 3686.1059 | 3658.0595 | 0 |
| 1727384400 | 3660.105 | 11.42 | 0.31 | 3650.6192 | 3672.5256 | 3642.8618 | 0 |
| 1727298000 | 3648.6898 | -8.57 | -0.23 | 3657.2627 | 3671.5436 | 3645.9501 | 0 |
| 1727211600 | 3657.2627 | -18.18 | -0.49 | 3675.4408 | 3675.9244 | 3655.0343 | 0 |
| 1727125200 | 3675.4408 | 14.56 | 0.40 | 3660.9178 | 3690.027 | 3650.8515 | 0 |
| 1726866000 | 3660.8853 | 6.54 | 0.18 | 3654.349 | 3661.6137 | 3637.4186 | 0 |
| 1726779600 | 3654.349 | -12.51 | -0.34 | 3666.8582 | 3682.6815 | 3647.8458 | 0 |
| 1726693200 | 3666.8582 | -19.48 | -0.53 | 3686.3402 | 3702.3973 | 3659.2172 | 0 |
| 1726606800 | 3686.3402 | -22.34 | -0.60 | 3708.7007 | 3715.1903 | 3683.5918 | 0 |
| 1726520400 | 3708.6787 | 11.79 | 0.32 | 3699.3681 | 3724.0836 | 3695.6586 | 0 |
| 1726261200 | 3696.8926 | 24.53 | 0.67 | 3674.6238 | 3700.5386 | 3669.851 | 0 |
| 1726174800 | 3672.3578 | 21.87 | 0.60 | 3650.4885 | 3675.6927 | 3638.9552 | 0 |
| 1726088400 | 3650.4885 | -33.62 | -0.91 | 3684.1078 | 3684.1078 | 3617.9476 | 0 |
| 1726002000 | 3684.1078 | -6.42 | -0.17 | 3690.5258 | 3704.7286 | 3677.7486 | 0 |
| 1725915600 | 3690.5258 | 24.15 | 0.66 | 3666.4169 | 3701.863 | 3663.2502 | 0 |
| 1725656400 | 3666.3778 | -13.38 | -0.36 | 3682.6406 | 3693.0858 | 3665.5776 | 0 |
| 1725570000 | 3679.753 | -10.7 | -0.29 | 3690.4499 | 3697.679 | 3666.1238 | 0 |
| 1725483600 | 3690.4499 | 23.39 | 0.64 | 3667.1956 | 3693.4663 | 3664.3548 | 0 |
| 1725397200 | 3667.0616 | 22.99 | 0.63 | 3644.4806 | 3679.0138 | 3637.9099 | 0 |
| 1725051600 | 3644.0679 | 26.29 | 0.73 | 3618.7187 | 3646.4523 | 3612.0284 | 0 |
| 1724965200 | 3617.7816 | -2.82 | -0.08 | 3620.6356 | 3629.6849 | 3609.4775 | 0 |
| 1724878800 | 3620.6051 | -14.2 | -0.39 | 3634.8026 | 3641.5498 | 3606.7577 | 0 |
| 1724792400 | 3634.8026 | 6.5 | 0.18 | 3628.3293 | 3641.5782 | 3624.6546 | 0 |
| 1724706000 | 3628.3041 | 23.97 | 0.67 | 3604.3474 | 3636.6389 | 3604.3474 | 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
