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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 4226.126 | -14.36 | -0.34 | 4212.4302 | 4243.1033 | 4209.68 | 0 |
| 1732572000 | 4240.4843 | 5.89 | 0.14 | 4253.1505 | 4253.1505 | 4220.651 | 0 |
| 1732312800 | 4234.5948 | 4.75 | 0.11 | 4229.7371 | 4238.0693 | 4187.3187 | 0 |
| 1732226400 | 4229.8418 | 0.28 | 0.01 | 4228.7799 | 4239.388 | 4206.2285 | 0 |
| 1732140000 | 4229.5636 | -21.64 | -0.51 | 4274.204 | 4288.3556 | 4229.5636 | 0 |
| 1732053600 | 4251.1993 | -39.75 | -0.93 | 4298.1881 | 4301.1683 | 4203.991 | 0 |
| 1731967200 | 4290.9474 | 13.32 | 0.31 | 4286.412 | 4297.1049 | 4271.3147 | 0 |
| 1731708000 | 4277.6224 | 23.04 | 0.54 | 4241.0455 | 4284.4228 | 4241.0455 | 0 |
| 1731621600 | 4254.5797 | 47.84 | 1.14 | 4222.0246 | 4262.3308 | 4212.3477 | 0 |
| 1731535200 | 4206.7418 | -13.2 | -0.31 | 4208.4092 | 4231.8777 | 4191.9143 | 0 |
| 1731448800 | 4219.945 | -70.7 | -1.65 | 4252.0985 | 4261.627 | 4211.5489 | 0 |
| 1731362400 | 4290.6434 | 31.37 | 0.74 | 4283.997 | 4306.5863 | 4282.3295 | 0 |
| 1731103200 | 4259.2778 | -34.78 | -0.81 | 4301.5505 | 4307.2598 | 4259.2778 | 0 |
| 1731016800 | 4294.0609 | -38.57 | -0.89 | 4343.9376 | 4343.9376 | 4294.0199 | 0 |
| 1730930400 | 4332.6281 | -7.62 | -0.18 | 4385.7739 | 4395.6617 | 4320.0051 | 0 |
| 1730844000 | 4340.2473 | -43.29 | -0.99 | 4368.2727 | 4374.8734 | 4330.1914 | 0 |
| 1730757600 | 4383.5415 | 2.35 | 0.05 | 4408.1629 | 4413.8068 | 4375.8702 | 0 |
| 1730494800 | 4381.1956 | 81.55 | 1.90 | 4307.7587 | 4402.4683 | 4307.7587 | 0 |
| 1730408400 | 4299.6469 | -28.32 | -0.65 | 4310.1083 | 4318.1732 | 4275.2204 | 0 |
| 1730322000 | 4327.966 | -34.45 | -0.79 | 4352.2105 | 4372.4814 | 4315.4503 | 0 |
| 1730235600 | 4362.4162 | 5.3 | 0.12 | 4380.3677 | 4399.7573 | 4351.2068 | 0 |
| 1730149200 | 4357.1147 | 33.84 | 0.78 | 4335.2905 | 4368.7207 | 4318.5424 | 0 |
| 1729890000 | 4323.2775 | 8.49 | 0.20 | 4320.7754 | 4356.3012 | 4316.122 | 0 |
| 1729803600 | 4314.7854 | -13.83 | -0.32 | 4328.6516 | 4338.9774 | 4314.7854 | 0 |
| 1729717200 | 4328.6161 | -23.6 | -0.54 | 4369.9117 | 4369.9117 | 4323.2305 | 0 |
| 1729630800 | 4352.2154 | -32.04 | -0.73 | 4382.9079 | 4390.1352 | 4335.07 | 0 |
| 1729544400 | 4384.2567 | -43.4 | -0.98 | 4430.1992 | 4431.0715 | 4374.7208 | 0 |
| 1729285200 | 4427.6534 | 19.13 | 0.43 | 4380.8931 | 4436.6331 | 4378.6034 | 0 |
| 1729198800 | 4408.5263 | 155.46 | 3.66 | 4395.555 | 4419.0881 | 4375.1193 | 0 |
| 1729112400 | 4253.0675 | -22.76 | -0.53 | 4267.1779 | 4269.845 | 4238.256 | 0 |
| 1729026000 | 4275.8238 | 34.93 | 0.82 | 4254.6056 | 4284.4689 | 4244.5215 | 0 |
| 1728939600 | 4240.893 | 0.99 | 0.02 | 4243.5039 | 4256.15 | 4227.2506 | 0 |
| 1728680400 | 4239.9047 | 2.77 | 0.07 | 4229.1519 | 4251.7048 | 4223.8888 | 0 |
| 1728594000 | 4237.1337 | 8.81 | 0.21 | 4251.5927 | 4252.1191 | 4227.9802 | 0 |
| 1728507600 | 4228.3228 | -6.26 | -0.15 | 4222.2574 | 4233.9615 | 4215.6638 | 0 |
| 1728421200 | 4234.5821 | -14.74 | -0.35 | 4220.1107 | 4252.1315 | 4210.0498 | 0 |
| 1728334800 | 4249.3176 | -7.5 | -0.18 | 4262.6636 | 4277.3837 | 4247.1439 | 0 |
| 1728075600 | 4256.8128 | 17.83 | 0.42 | 4254.5878 | 4279.4641 | 4233.4547 | 0 |
| 1727989200 | 4238.9802 | -56.25 | -1.31 | 4272.9401 | 4272.9401 | 4228.3575 | 0 |
| 1727902800 | 4295.2272 | 26.77 | 0.63 | 4288.2596 | 4298.7558 | 4264.9736 | 0 |
| 1727816400 | 4268.4577 | -53.91 | -1.25 | 4311.6474 | 4326.7887 | 4254.2571 | 0 |
| 1727730000 | 4322.3657 | -21.22 | -0.49 | 4337.8211 | 4359.0238 | 4309.6676 | 0 |
| 1727470800 | 4343.5849 | 23.97 | 0.55 | 4326.2037 | 4359.07 | 4322.0055 | 0 |
| 1727384400 | 4319.6139 | 44.68 | 1.05 | 4297.9125 | 4331.7814 | 4281.9453 | 0 |
| 1727298000 | 4274.9369 | -49.12 | -1.14 | 4311.7831 | 4326.8679 | 4274.9369 | 0 |
| 1727211600 | 4324.0549 | 23.68 | 0.55 | 4327.2234 | 4347.1422 | 4311.5349 | 0 |
| 1727125200 | 4300.3768 | -2.58 | -0.06 | 4296.4476 | 4317.3411 | 4290.0846 | 0 |
| 1726866000 | 4302.9585 | -25.48 | -0.59 | 4334.109 | 4343.6768 | 4287.0141 | 0 |
| 1726779600 | 4328.4336 | 61.25 | 1.44 | 4298.9496 | 4329.9763 | 4286.5538 | 0 |
| 1726693200 | 4267.1875 | -48.26 | -1.12 | 4298.9426 | 4299.4767 | 4249.9412 | 0 |
| 1726606800 | 4315.4444 | 52.42 | 1.23 | 4296.1171 | 4320.3389 | 4289.6193 | 0 |
| 1726520400 | 4263.0232 | 9.38 | 0.22 | 4257.3696 | 4270.9363 | 4252.0054 | 0 |
| 1726261200 | 4253.6427 | 8.66 | 0.20 | 4259.5099 | 4275.1641 | 4251.759 | 0 |
| 1726174800 | 4244.9843 | 37.18 | 0.88 | 4249.7574 | 4263.6897 | 4219.0667 | 0 |
| 1726088400 | 4207.8075 | -27.63 | -0.65 | 4247.2279 | 4253.0991 | 4189.3206 | 0 |
| 1726002000 | 4235.4365 | -41.22 | -0.96 | 4284.7528 | 4294.6341 | 4233.8164 | 0 |
| 1725915600 | 4276.6569 | 44.07 | 1.04 | 4255.4206 | 4277.693 | 4243.1371 | 0 |
| 1725656400 | 4232.586 | -69.6 | -1.62 | 4265.7785 | 4286.166 | 4232.586 | 0 |
| 1725570000 | 4302.1831 | 46.42 | 1.09 | 4278.0429 | 4322.9165 | 4278.0429 | 0 |
| 1725483600 | 4255.7593 | -32.99 | -0.77 | 4247.4262 | 4266.5739 | 4236.2838 | 0 |
| 1725397200 | 4288.7538 | 3.16 | 0.07 | 4312.585 | 4320.188 | 4268.6715 | 0 |
| 1725051600 | 4285.5933 | 17.19 | 0.40 | 4283.5298 | 4288.494 | 4270.405 | 0 |
| 1724965200 | 4268.3997 | -1.58 | -0.04 | 4281.995 | 4288.6211 | 4264.3046 | 0 |
| 1724878800 | 4269.9841 | 0.51 | 0.01 | 4278.7915 | 4281.6676 | 4253.6079 | 0 |
| 1724792400 | 4269.4727 | 14.1 | 0.33 | 4263.1875 | 4281.8761 | 4256.4192 | 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
