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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 950.71 | 11.75 | 1.25 | 947.57 | 953.26 | 940.75 | 0 |
| 1727298000 | 938.96 | -14.06 | -1.48 | 952.89 | 952.96 | 937.8 | 0 |
| 1727211600 | 953.02 | -9.51 | -0.99 | 963.62 | 968.14 | 949.04 | 0 |
| 1727125200 | 962.53 | -7.06 | -0.73 | 972.6 | 975.77 | 960.01 | 0 |
| 1726866000 | 969.59 | -9.88 | -1.01 | 976.82 | 976.82 | 965.84 | 0 |
| 1726779600 | 979.47 | 26.07 | 2.73 | 967.28 | 981.23 | 962.49 | 0 |
| 1726693200 | 953.4 | 4.96 | 0.52 | 948.99 | 972.45 | 943.5 | 0 |
| 1726606800 | 948.44 | 4.37 | 0.46 | 948.61 | 961.17 | 944.53 | 0 |
| 1726520400 | 944.07 | 10.93 | 1.17 | 936.93 | 946.07 | 934.17 | 0 |
| 1726261200 | 933.14 | 13.21 | 1.44 | 926.04 | 936.29 | 925.97 | 0 |
| 1726174800 | 919.93 | -0.63 | -0.07 | 924.22 | 929.21 | 913.9 | 0 |
| 1726088400 | 920.56 | -7.44 | -0.80 | 919.35 | 922.4 | 897.3 | 0 |
| 1726002000 | 928 | -13.18 | -1.40 | 942.81 | 943.57 | 911.66 | 0 |
| 1725915600 | 941.18 | 16.64 | 1.80 | 930.79 | 945.34 | 928.79 | 0 |
| 1725656400 | 924.54 | -20.85 | -2.21 | 946.6 | 953.29 | 921.27 | 0 |
| 1725570000 | 945.39 | -9.11 | -0.95 | 961.4 | 963.34 | 941.81 | 0 |
| 1725483600 | 954.5 | -11.32 | -1.17 | 963.12 | 970.29 | 949.87 | 0 |
| 1725397200 | 965.82 | -9.87 | -1.01 | 970.4 | 978.33 | 962.27 | 0 |
| 1725051600 | 975.69 | 10.99 | 1.14 | 968.14 | 976.58 | 965.22 | 0 |
| 1724965200 | 964.7 | 3.57 | 0.37 | 965.93 | 971.73 | 951.95 | 0 |
| 1724878800 | 961.13 | 8.91 | 0.94 | 949.86 | 966.21 | 949.86 | 0 |
| 1724792400 | 952.22 | -2.03 | -0.21 | 951.51 | 954.98 | 946.89 | 0 |
| 1724706000 | 954.25 | -4.45 | -0.46 | 965.3 | 967.16 | 953.5 | 0 |
| 1724446800 | 958.7 | 31.38 | 3.38 | 934.23 | 966.17 | 932.58 | 0 |
| 1724360400 | 927.32 | 5.47 | 0.59 | 922.31 | 931.3 | 921.16 | 0 |
| 1724274000 | 921.85 | 0.11 | 0.01 | 925.79 | 926.72 | 913.8 | 0 |
| 1724187600 | 921.74 | -9.32 | -1.00 | 926.53 | 927.31 | 920.5 | 0 |
| 1724101200 | 931.06 | 8.32 | 0.90 | 923.52 | 931.35 | 923.36 | 0 |
| 1723842000 | 922.74 | 9.75 | 1.07 | 911.49 | 925.74 | 911.38 | 0 |
| 1723755600 | 912.99 | 15.7 | 1.75 | 912.92 | 922.04 | 911.1 | 0 |
| 1723669200 | 897.29 | 0.28 | 0.03 | 899.34 | 900.4 | 891.39 | 0 |
| 1723582800 | 897.01 | 9.85 | 1.11 | 894.16 | 897.34 | 883.85 | 0 |
| 1723496400 | 887.16 | -6.4 | -0.72 | 900.57 | 914.55 | 884.87 | 0 |
| 1723237200 | 893.56 | 0.11 | 0.01 | 892.26 | 896.49 | 889.09 | 0 |
| 1723150800 | 893.45 | 16.46 | 1.88 | 886.98 | 895.37 | 886.28 | 0 |
| 1723064400 | 876.99 | -6.62 | -0.75 | 894.8 | 904.89 | 876.57 | 0 |
| 1722978000 | 883.61 | 8.93 | 1.02 | 874.99 | 895.86 | 870.38 | 0 |
| 1722891600 | 874.68 | -22.76 | -2.54 | 874.26 | 883.63 | 850.99 | 0 |
| 1722632400 | 897.44 | -31.12 | -3.35 | 907.8 | 908.15 | 883.99 | 0 |
| 1722546000 | 928.56 | -34.81 | -3.61 | 962.54 | 964.47 | 924.4 | 0 |
| 1722459600 | 963.37 | -6.57 | -0.68 | 969.13 | 978.61 | 963.06 | 0 |
| 1722373200 | 969.94 | 7.78 | 0.81 | 967.26 | 973.6 | 965 | 0 |
| 1722286800 | 962.16 | -7.91 | -0.82 | 973.06 | 973.96 | 959.63 | 0 |
| 1722027600 | 970.07 | 10.56 | 1.10 | 964.75 | 971.9 | 963.39 | 0 |
| 1721941200 | 959.51 | 20.55 | 2.19 | 941.81 | 970.93 | 939.52 | 0 |
| 1721854800 | 938.96 | -10.61 | -1.12 | 949.42 | 958.39 | 937.54 | 0 |
| 1721768400 | 949.57 | 9.77 | 1.04 | 937.08 | 953.63 | 934.95 | 0 |
| 1721682000 | 939.8 | 12.97 | 1.40 | 926.37 | 941.09 | 914.33 | 0 |
| 1721422800 | 926.83 | 3.24 | 0.35 | 926.58 | 935.22 | 918 | 0 |
| 1721336400 | 923.59 | -14.12 | -1.51 | 929.31 | 949.08 | 919.43 | 0 |
| 1721250000 | 937.71 | 14.51 | 1.57 | 916.87 | 942.14 | 916.43 | 0 |
| 1721163600 | 923.2 | 30.96 | 3.47 | 895.85 | 924.64 | 894.72 | 0 |
| 1721077200 | 892.24 | 15.98 | 1.82 | 887.42 | 899.75 | 885.54 | 0 |
| 1720818000 | 876.26 | 1.87 | 0.21 | 874.84 | 881.32 | 869.84 | 0 |
| 1720731600 | 874.39 | 26.68 | 3.15 | 857.81 | 876.7 | 856.13 | 0 |
| 1720645200 | 847.71 | 14.31 | 1.72 | 832.85 | 847.9 | 832.55 | 0 |
| 1720558800 | 833.4 | 12.43 | 1.51 | 816.94 | 836.33 | 816.32 | 0 |
| 1720472400 | 820.97 | 4.35 | 0.53 | 822.01 | 827.63 | 816.26 | 0 |
| 1720213200 | 816.62 | -12.42 | -1.50 | 828.56 | 829.46 | 814.64 | 0 |
| 1720040400 | 829.04 | -10.84 | -1.29 | 841.34 | 842.39 | 829.04 | 0 |
| 1719954000 | 839.88 | 11.43 | 1.38 | 825.53 | 840.2 | 825.53 | 0 |
| 1719867600 | 828.45 | -1.57 | -0.19 | 830.63 | 839.06 | 828.21 | 0 |
| 1719608400 | 830.02 | 21.9 | 2.71 | 814.68 | 831.5 | 814.2 | 0 |
| 1719522000 | 808.12 | 5.12 | 0.64 | 799.72 | 808.42 | 795.77 | 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
