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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5128.1397 | 31.15 | 0.61 | 5087.2308 | 5136.3402 | 5033.1334 | 0 |
| 1741298400 | 5096.9931 | -55.6 | -1.08 | 5104.9048 | 5147.1281 | 5072.9641 | 0 |
| 1741212000 | 5152.589 | 67.86 | 1.33 | 5090.1307 | 5155.2024 | 5066.9134 | 0 |
| 1741125600 | 5084.7317 | -66.17 | -1.28 | 5103.5395 | 5155.2583 | 5029.1826 | 0 |
| 1741039200 | 5150.9021 | -98.03 | -1.87 | 5264.5904 | 5286.385 | 5126.5761 | 0 |
| 1740780000 | 5248.9356 | 43.94 | 0.84 | 5204.2407 | 5249.5845 | 5180.6741 | 0 |
| 1740693600 | 5204.9997 | -43.3 | -0.83 | 5252.1811 | 5268.3229 | 5203.0131 | 0 |
| 1740607200 | 5248.2999 | -6.06 | -0.12 | 5270.1393 | 5300.7738 | 5235.0766 | 0 |
| 1740520800 | 5254.3574 | -26.87 | -0.51 | 5302.7097 | 5309.8634 | 5230.1883 | 0 |
| 1740434400 | 5281.2253 | 0.83 | 0.02 | 5299.7029 | 5328.5017 | 5252.8572 | 0 |
| 1740175200 | 5280.3955 | -97.68 | -1.82 | 5410.189 | 5411.6841 | 5268.8823 | 0 |
| 1740088800 | 5378.0757 | -38.56 | -0.71 | 5398.7136 | 5402.5929 | 5347.9192 | 0 |
| 1740002400 | 5416.6402 | 3.21 | 0.06 | 5382.3486 | 5425.0846 | 5379.6916 | 0 |
| 1739916000 | 5413.4278 | 31.09 | 0.58 | 5395.466 | 5415.3369 | 5385.4173 | 0 |
| 1739570400 | 5382.3412 | 7.33 | 0.14 | 5394.2948 | 5411.2326 | 5376.2777 | 0 |
| 1739484000 | 5375.0129 | 51 | 0.96 | 5342.8228 | 5376.2057 | 5321.3291 | 0 |
| 1739397600 | 5324.0138 | -13.01 | -0.24 | 5280.2497 | 5329.4864 | 5276.3561 | 0 |
| 1739311200 | 5337.0204 | -9.2 | -0.17 | 5313.6908 | 5340.2869 | 5310.9923 | 0 |
| 1739224800 | 5346.222 | 7.68 | 0.14 | 5361.0974 | 5361.3266 | 5339.287 | 0 |
| 1738965600 | 5338.5462 | -24 | -0.45 | 5372.1608 | 5377.4348 | 5323.1375 | 0 |
| 1738879200 | 5362.5496 | 20.1 | 0.38 | 5368.1672 | 5375.0271 | 5334.962 | 0 |
| 1738792800 | 5342.4534 | 24.9 | 0.47 | 5326.9156 | 5342.7346 | 5299.2942 | 0 |
| 1738706400 | 5317.5525 | 34.34 | 0.65 | 5279.7172 | 5320.4525 | 5277.3601 | 0 |
| 1738620000 | 5283.2139 | -73.11 | -1.36 | 5258.5001 | 5309.7842 | 5222.3434 | 0 |
| 1738360800 | 5356.3265 | -40.65 | -0.75 | 5404.2027 | 5422.5397 | 5346.6148 | 0 |
| 1738274400 | 5396.9806 | 44.93 | 0.84 | 5389.4145 | 5415.8986 | 5365.7512 | 0 |
| 1738188000 | 5352.0534 | -23.95 | -0.45 | 5378.7154 | 5394.1746 | 5331.3544 | 0 |
| 1738101600 | 5376.0053 | -15.47 | -0.29 | 5389.8383 | 5404.6103 | 5370.9119 | 0 |
| 1738015200 | 5391.4771 | 9.07 | 0.17 | 5363.592 | 5402.2007 | 5358.8393 | 0 |
| 1737756000 | 5382.4095 | 9.24 | 0.17 | 5368.332 | 5396.729 | 5367.4249 | 0 |
| 1737669600 | 5373.1719 | 26.51 | 0.50 | 5339.233 | 5373.1934 | 5328.7443 | 0 |
| 1737583200 | 5346.6652 | -31.14 | -0.58 | 5378.3905 | 5379.7235 | 5345.0505 | 0 |
| 1737496800 | 5377.8012 | 67.12 | 1.26 | 5346.4032 | 5381.1523 | 5344.1741 | 0 |
| 1737151200 | 5310.6818 | 15.42 | 0.29 | 5334.0307 | 5336.6624 | 5306.1378 | 0 |
| 1737064800 | 5295.2621 | 33.28 | 0.63 | 5259.8946 | 5303.2258 | 5243.5083 | 0 |
| 1736978400 | 5261.9868 | 65.34 | 1.26 | 5296.8774 | 5302.9999 | 5244.5426 | 0 |
| 1736892000 | 5196.642 | 42.22 | 0.82 | 5180.8253 | 5200.4363 | 5148.2452 | 0 |
| 1736805600 | 5154.4206 | 15.13 | 0.29 | 5108.0581 | 5154.5941 | 5100.4073 | 0 |
| 1736546400 | 5139.2857 | -101.32 | -1.93 | 5190.4498 | 5190.8993 | 5126.328 | 0 |
| 1736373600 | 5240.6031 | -20.7 | -0.39 | 5235.2407 | 5247.3467 | 5205.5565 | 0 |
| 1736287200 | 5261.3053 | -36.38 | -0.69 | 5314.2241 | 5325.7378 | 5237.5792 | 0 |
| 1736200800 | 5297.6813 | -3.19 | -0.06 | 5329.6728 | 5357.7091 | 5297.009 | 0 |
| 1735941600 | 5300.8738 | 55.81 | 1.06 | 5261.1906 | 5305.7641 | 5227.2277 | 0 |
| 1735855200 | 5245.0665 | -12.21 | -0.23 | 5291.4237 | 5316.9198 | 5229.4519 | 0 |
| 1735682400 | 5257.2731 | 18.7 | 0.36 | 5260.3636 | 5289.2596 | 5243.4036 | 0 |
| 1735596000 | 5238.571 | -31.34 | -0.59 | 5229.4576 | 5263.0069 | 5182.5705 | 0 |
| 1735336800 | 5269.9115 | -51.2 | -0.96 | 5290.4656 | 5313.3266 | 5239.4467 | 0 |
| 1735250400 | 5321.1163 | 16.3 | 0.31 | 5278.4795 | 5324.9013 | 5275.0465 | 0 |
| 1735077600 | 5304.8206 | 51.98 | 0.99 | 5262.2605 | 5304.8308 | 5253.6552 | 0 |
| 1734991200 | 5252.8397 | -16.97 | -0.32 | 5257.1103 | 5262.3252 | 5219.8941 | 0 |
| 1734732000 | 5269.8056 | 65.94 | 1.27 | 5174.6838 | 5308.2796 | 5174.6838 | 0 |
| 1734645600 | 5203.8616 | -20.51 | -0.39 | 5263.0325 | 5283.5285 | 5202.6788 | 0 |
| 1734559200 | 5224.3697 | -203.25 | -3.74 | 5434.1396 | 5437.1953 | 5215.984 | 0 |
| 1734472800 | 5427.616 | -48.06 | -0.88 | 5453.741 | 5463.3513 | 5420.5793 | 0 |
| 1734386400 | 5475.6761 | -5.73 | -0.10 | 5480.6204 | 5513.9785 | 5471.6031 | 0 |
| 1734127200 | 5481.4027 | -29.24 | -0.53 | 5507.4489 | 5510.6971 | 5459.6245 | 0 |
| 1734040800 | 5510.645 | -29.54 | -0.53 | 5537.9367 | 5545.5401 | 5509.4419 | 0 |
| 1733954400 | 5540.1881 | 17.7 | 0.32 | 5535.6842 | 5551.1223 | 5518.5648 | 0 |
| 1733868000 | 5522.4907 | -17.94 | -0.32 | 5540.2258 | 5553.1813 | 5502.7455 | 0 |
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
