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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 4178.8371 | -55.35 | -1.31 | 4214.0868 | 4219.6676 | 4153.0691 | 0 |
| 1742504400 | 4234.1917 | -21.24 | -0.50 | 4238.7367 | 4243.2736 | 4175.943 | 0 |
| 1742418000 | 4255.4299 | 71.92 | 1.72 | 4293.3495 | 4322.1126 | 4208.1035 | 0 |
| 1742331600 | 4183.506 | 47.68 | 1.15 | 4157.2457 | 4195.0387 | 4153.5209 | 0 |
| 1742245200 | 4135.8263 | 44.71 | 1.09 | 4117.4973 | 4146.5754 | 4094.8597 | 0 |
| 1741986000 | 4091.1165 | 54.51 | 1.35 | 4035.0753 | 4091.1165 | 4002.1247 | 0 |
| 1741899600 | 4036.6038 | -23.79 | -0.59 | 4052.082 | 4084.1046 | 4034.0829 | 0 |
| 1741813200 | 4060.3976 | 1.22 | 0.03 | 4110.5329 | 4147.1978 | 4029.0364 | 0 |
| 1741726800 | 4059.1729 | -84.18 | -2.03 | 4155.7455 | 4155.7455 | 4055.7254 | 0 |
| 1741640400 | 4143.3506 | 25.14 | 0.61 | 4131.2016 | 4183.1003 | 4130.9659 | 0 |
| 1741384800 | 4118.2115 | -35.23 | -0.85 | 4097.3486 | 4118.8587 | 4069.1682 | 0 |
| 1741298400 | 4153.4453 | 65.59 | 1.60 | 4107.2024 | 4178.5319 | 4102.4136 | 0 |
| 1741212000 | 4087.8563 | 56.47 | 1.40 | 4088.7418 | 4145.8398 | 4075.6465 | 0 |
| 1741125600 | 4031.3909 | -125.78 | -3.03 | 4085.1135 | 4088.1694 | 4020.2801 | 0 |
| 1741039200 | 4157.1686 | 20.06 | 0.48 | 4143.4201 | 4195.5186 | 4136.397 | 0 |
| 1740780000 | 4137.1082 | 25.75 | 0.63 | 4084.1751 | 4137.1082 | 4084.1326 | 0 |
| 1740693600 | 4111.3555 | -59.01 | -1.41 | 4099.9147 | 4124.5689 | 4085.1002 | 0 |
| 1740607200 | 4170.3621 | 12.87 | 0.31 | 4163.6852 | 4199.3117 | 4163.4345 | 0 |
| 1740520800 | 4157.4956 | 0.34 | 0.01 | 4155.4742 | 4171.8688 | 4129.3138 | 0 |
| 1740434400 | 4157.16 | 34.13 | 0.83 | 4161.1121 | 4189.6153 | 4137.1655 | 0 |
| 1740175200 | 4123.0256 | -26.6 | -0.64 | 4146.059 | 4182.1568 | 4120.713 | 0 |
| 1740088800 | 4149.6215 | 10.24 | 0.25 | 4164.8414 | 4171.2999 | 4143.6263 | 0 |
| 1740002400 | 4139.3816 | 14.53 | 0.35 | 4135.8062 | 4179.5753 | 4125.4987 | 0 |
| 1739916000 | 4124.8484 | 67.87 | 1.67 | 4097.3056 | 4126.5541 | 4073.6587 | 0 |
| 1739570400 | 4056.9802 | 13.38 | 0.33 | 4022.4618 | 4074.4954 | 4022.4618 | 0 |
| 1739484000 | 4043.6006 | 3.33 | 0.08 | 4007.2672 | 4043.6006 | 3999.2753 | 0 |
| 1739397600 | 4040.2662 | -53.56 | -1.31 | 4077.4558 | 4102.4444 | 4023.0421 | 0 |
| 1739311200 | 4093.8269 | 117.13 | 2.95 | 4014.1297 | 4093.8269 | 4005.7929 | 0 |
| 1739224800 | 3976.7006 | 58.47 | 1.49 | 3950.9504 | 3988.0021 | 3948.8745 | 0 |
| 1738965600 | 3918.2265 | -26 | -0.66 | 3940.0725 | 3941.3504 | 3910.113 | 0 |
| 1738879200 | 3944.2281 | 59.09 | 1.52 | 3948.4269 | 3984.876 | 3922.7348 | 0 |
| 1738792800 | 3885.1394 | -23.3 | -0.60 | 3875.9857 | 3885.8774 | 3854.1945 | 0 |
| 1738706400 | 3908.4396 | 73.96 | 1.93 | 3755.645 | 3938.9394 | 3740.461 | 0 |
| 1738620000 | 3834.4754 | -79.72 | -2.04 | 3761.0526 | 3846.2643 | 3752.077 | 0 |
| 1738360800 | 3914.1964 | -8.51 | -0.22 | 3940.0788 | 3948.894 | 3904.298 | 0 |
| 1738274400 | 3922.7068 | 20.63 | 0.53 | 3928.2258 | 3930.4432 | 3882.1358 | 0 |
| 1738188000 | 3902.0805 | 6.71 | 0.17 | 3915.0771 | 3938.0879 | 3902.0805 | 0 |
| 1738101600 | 3895.3689 | -21.17 | -0.54 | 3884.233 | 3911.717 | 3878.1756 | 0 |
| 1738015200 | 3916.5343 | 7.85 | 0.20 | 3876.5148 | 3916.5343 | 3832.2098 | 0 |
| 1737756000 | 3908.6801 | -32.64 | -0.83 | 3965.7469 | 3970.908 | 3899.4758 | 0 |
| 1737669600 | 3941.3239 | 27.57 | 0.70 | 3950.2057 | 3954.8442 | 3935.792 | 0 |
| 1737583200 | 3913.7574 | -38.44 | -0.97 | 3935.8394 | 3965.839 | 3913.7574 | 0 |
| 1737496800 | 3952.1999 | 85.58 | 2.21 | 3881.7204 | 3957.3034 | 3881.7204 | 0 |
| 1737151200 | 3866.6217 | -57.03 | -1.45 | 3905.1015 | 3907.7391 | 3800.2993 | 0 |
| 1737064800 | 3923.6513 | -58.57 | -1.47 | 3930.3026 | 3957.718 | 3908.7011 | 0 |
| 1736978400 | 3982.2226 | 2.71 | 0.07 | 3972.2964 | 4009.6412 | 3960.3785 | 0 |
| 1736892000 | 3979.5151 | -42.36 | -1.05 | 4020.7425 | 4026.5337 | 3969.0155 | 0 |
| 1736805600 | 4021.8776 | -32.38 | -0.80 | 4034.06 | 4034.2044 | 3994.7207 | 0 |
| 1736546400 | 4054.2609 | -76.37 | -1.85 | 4010.1465 | 4063.5408 | 4010.1465 | 0 |
| 1736373600 | 4130.6278 | -22.41 | -0.54 | 4156.2344 | 4176.0018 | 4110.47 | 0 |
| 1736287200 | 4153.0406 | -51.89 | -1.23 | 4145.1093 | 4168.1325 | 4124.533 | 0 |
| 1736200800 | 4204.9345 | -4.94 | -0.12 | 4190.2723 | 4235.7446 | 4160.3063 | 0 |
| 1735941600 | 4209.8716 | -21.18 | -0.50 | 4219.7728 | 4220.7158 | 4192.1978 | 0 |
| 1735855200 | 4231.0496 | 81.85 | 1.97 | 4191.541 | 4235.5811 | 4164.8607 | 0 |
| 1735682400 | 4149.2012 | 0 | 0.00 | 4149.2012 | 4149.2012 | 4149.2012 | 0 |
| 1735596000 | 4149.2012 | -39.82 | -0.95 | 4174.7625 | 4176.6988 | 4141.5056 | 0 |
| 1735336800 | 4189.0229 | 80.03 | 1.95 | 4151.2548 | 4196.39 | 4151.2548 | 0 |
| 1735250400 | 4108.9923 | 0 | 0.00 | 4108.9923 | 4108.9923 | 4108.9923 | 0 |
| 1735077600 | 4108.9923 | 0 | 0.00 | 4108.9923 | 4108.9923 | 4108.9923 | 0 |
| 1734991200 | 4108.9923 | 49.26 | 1.21 | 4055.9614 | 4127.7061 | 4050.7136 | 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
