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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 4728.4563 | -8.04 | -0.17 | 4730.3001 | 4733.5798 | 4728.1862 | 0 |
| 1741813200 | 4736.5 | -33.1 | -0.69 | 4774.8812 | 4778.487 | 4736.496 | 0 |
| 1741726800 | 4769.6033 | -30.91 | -0.64 | 4807.4028 | 4821.555 | 4769.6033 | 0 |
| 1741640400 | 4800.5168 | 8.9 | 0.19 | 4812.7765 | 4814.4179 | 4791.4976 | 0 |
| 1741384800 | 4791.6152 | -9.88 | -0.21 | 4780.3993 | 4792.4934 | 4767.9743 | 0 |
| 1741298400 | 4801.4974 | 50.9 | 1.07 | 4782.2865 | 4801.4974 | 4780.7887 | 0 |
| 1741212000 | 4750.597 | 57.09 | 1.22 | 4745.6998 | 4762.3864 | 4745.6998 | 0 |
| 1741125600 | 4693.5042 | -78.52 | -1.65 | 4741.14 | 4741.8987 | 4693.5042 | 0 |
| 1741039200 | 4772.0285 | 54.54 | 1.16 | 4740.3282 | 4773.6854 | 4736.184 | 0 |
| 1740780000 | 4717.4853 | -41.75 | -0.88 | 4709.4855 | 4717.4853 | 4706.2734 | 0 |
| 1740693600 | 4759.2385 | -49.1 | -1.02 | 4781.7569 | 4781.7569 | 4758.9198 | 0 |
| 1740607200 | 4808.3432 | 35.27 | 0.74 | 4797.5639 | 4810.0805 | 4797.1117 | 0 |
| 1740520800 | 4773.0721 | 35.8 | 0.76 | 4731.2739 | 4773.0721 | 4731.2725 | 0 |
| 1740434400 | 4737.2698 | -14.28 | -0.30 | 4753.1064 | 4753.1064 | 4734.8113 | 0 |
| 1740175200 | 4751.5481 | 13.89 | 0.29 | 4746.1529 | 4759.564 | 4746.1407 | 0 |
| 1740088800 | 4737.66 | 16.44 | 0.35 | 4717.2873 | 4742.6044 | 4717.2873 | 0 |
| 1740002400 | 4721.2166 | -38.39 | -0.81 | 4770.4354 | 4773.0877 | 4721.2166 | 0 |
| 1739916000 | 4759.6033 | 51.56 | 1.10 | 4746.7587 | 4759.6033 | 4735.2328 | 0 |
| 1739570400 | 4708.0388 | 26.2 | 0.56 | 4687.31 | 4711.9928 | 4686.9636 | 0 |
| 1739484000 | 4681.8356 | 60.81 | 1.32 | 4645.0804 | 4681.8356 | 4645.0804 | 0 |
| 1739397600 | 4621.0294 | 27.77 | 0.60 | 4620.3215 | 4626.5487 | 4615.6415 | 0 |
| 1739311200 | 4593.2555 | -13.53 | -0.29 | 4585.6818 | 4594.875 | 4581.9106 | 0 |
| 1739224800 | 4606.7859 | 12.9 | 0.28 | 4596.6732 | 4608.6708 | 4596.6732 | 0 |
| 1738965600 | 4593.888 | 2.74 | 0.06 | 4616.7992 | 4618.9438 | 4593.888 | 0 |
| 1738879200 | 4591.1495 | 70.99 | 1.57 | 4548.745 | 4592.0709 | 4548.2696 | 0 |
| 1738792800 | 4520.1552 | 12.78 | 0.28 | 4529.1674 | 4529.1674 | 4512.4806 | 0 |
| 1738706400 | 4507.3706 | 2.52 | 0.06 | 4513.6215 | 4513.6371 | 4501.9633 | 0 |
| 1738620000 | 4504.8511 | -65.58 | -1.43 | 4470.8602 | 4504.8511 | 4470.8499 | 0 |
| 1738360800 | 4570.43 | -24.27 | -0.53 | 4587.0283 | 4587.3975 | 4566.9406 | 0 |
| 1738274400 | 4594.6955 | 54.76 | 1.21 | 4567.1929 | 4595.0119 | 4566.8936 | 0 |
| 1738188000 | 4539.9375 | 24.79 | 0.55 | 4533.4718 | 4540.9874 | 4531.8395 | 0 |
| 1738101600 | 4515.1434 | 12.39 | 0.28 | 4510.7861 | 4517.5109 | 4510.7838 | 0 |
| 1738015200 | 4502.75 | -14.24 | -0.32 | 4478.0231 | 4502.9413 | 4477.7261 | 0 |
| 1737756000 | 4516.9883 | 30.86 | 0.69 | 4514.2804 | 4529.1455 | 4514.2804 | 0 |
| 1737669600 | 4486.1274 | 13.63 | 0.30 | 4480.0769 | 4486.2214 | 4475.9174 | 0 |
| 1737583200 | 4472.4997 | 17.54 | 0.39 | 4466.5888 | 4473.9314 | 4466.5277 | 0 |
| 1737496800 | 4454.9587 | 12.88 | 0.29 | 4435.2682 | 4454.9587 | 4435.2521 | 0 |
| 1737151200 | 4442.0781 | 38.45 | 0.87 | 4428.1787 | 4442.0781 | 4428.1787 | 0 |
| 1737064800 | 4403.629 | 1.71 | 0.04 | 4416.1296 | 4416.1296 | 4401.18 | 0 |
| 1736978400 | 4401.9164 | 52.46 | 1.21 | 4366.2733 | 4401.9164 | 4366.2733 | 0 |
| 1736892000 | 4349.461 | 3.5 | 0.08 | 4373.4763 | 4373.8408 | 4348.1611 | 0 |
| 1736805600 | 4345.9634 | -15.16 | -0.35 | 4344.2586 | 4346.0882 | 4333.7029 | 0 |
| 1736546400 | 4361.1217 | -18.85 | -0.43 | 4381.0765 | 4381.4587 | 4361.1217 | 0 |
| 1736373600 | 4379.9699 | -42.09 | -0.95 | 4425.8282 | 4425.8282 | 4379.9699 | 0 |
| 1736287200 | 4422.0607 | 44.86 | 1.02 | 4410.8542 | 4422.9763 | 4408.0021 | 0 |
| 1736200800 | 4377.2054 | 0 | 0.00 | 4377.2054 | 4377.2054 | 4377.2054 | 0 |
| 1735941600 | 4377.2054 | -4.42 | -0.10 | 4394.8238 | 4395.2668 | 4377.2054 | 0 |
| 1735855200 | 4381.626 | 66.48 | 1.54 | 4348.203 | 4381.626 | 4348.203 | 0 |
| 1735682400 | 4315.1429 | 0 | 0.00 | 4315.1429 | 4315.1429 | 4315.1429 | 0 |
| 1735596000 | 4315.1429 | 7.23 | 0.17 | 4312.4025 | 4318.3271 | 4312.3871 | 0 |
| 1735336800 | 4307.9132 | 67.02 | 1.58 | 4254.97 | 4307.9132 | 4254.9408 | 0 |
| 1735250400 | 4240.8976 | 0 | 0.00 | 4240.8976 | 4240.8976 | 4240.8976 | 0 |
| 1735077600 | 4240.8976 | 0 | 0.00 | 4240.8976 | 4240.8976 | 4240.8976 | 0 |
| 1734991200 | 4240.8976 | 1.75 | 0.04 | 4234.6305 | 4240.8976 | 4229.1488 | 0 |
| 1734732000 | 4239.1467 | -8.41 | -0.20 | 4221.1155 | 4239.1467 | 4203.8506 | 0 |
| 1734645600 | 4247.5593 | -51.54 | -1.20 | 4246.6542 | 4252.8612 | 4244.9779 | 0 |
| 1734559200 | 4299.1015 | -8.78 | -0.20 | 4313.2068 | 4313.2068 | 4297.9848 | 0 |
| 1734472800 | 4307.8815 | -30.76 | -0.71 | 4319.0639 | 4319.0651 | 4307.4622 | 0 |
| 1734386400 | 4338.6421 | -17.36 | -0.40 | 4349.7838 | 4349.798 | 4333.5844 | 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
