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 |
|---|---|---|---|---|---|---|---|
| 1727195400 | 1704.58 | 12.34 | 0.73 | 1706.53 | 1707.47 | 1699.76 | 0 |
| 1727109000 | 1692.24 | -12.57 | -0.74 | 1689.46 | 1695.26 | 1682.07 | 0 |
| 1726849800 | 1704.81 | -3.91 | -0.23 | 1704.81 | 1705.33 | 1689 | 0 |
| 1726763400 | 1708.72 | 21.12 | 1.25 | 1703.8 | 1711.54 | 1697.42 | 0 |
| 1726677000 | 1687.6 | -4.55 | -0.27 | 1691.43 | 1693.95 | 1686.37 | 0 |
| 1726590600 | 1692.15 | 9.35 | 0.56 | 1689.65 | 1699.51 | 1689.65 | 0 |
| 1726504200 | 1682.8 | -2.47 | -0.15 | 1678.89 | 1685.42 | 1678.68 | 0 |
| 1726245000 | 1685.27 | 13.76 | 0.82 | 1673.71 | 1689.09 | 1673.59 | 0 |
| 1726158600 | 1671.51 | 10.81 | 0.65 | 1678.2 | 1681.13 | 1662.97 | 0 |
| 1726072200 | 1660.7 | 0.82 | 0.05 | 1666.67 | 1670.9 | 1653.03 | 0 |
| 1725985800 | 1659.88 | -10.77 | -0.64 | 1667.66 | 1678.32 | 1656.69 | 0 |
| 1725899400 | 1670.65 | 13.39 | 0.81 | 1664 | 1674.21 | 1662.82 | 0 |
| 1725640200 | 1657.26 | -17.3 | -1.03 | 1670.8599 | 1679.65 | 1655.05 | 0 |
| 1725553800 | 1674.56 | 0.61 | 0.04 | 1668.99 | 1682.03 | 1668.59 | 0 |
| 1725467400 | 1673.95 | -11.26 | -0.67 | 1667.6099 | 1677.48 | 1667.15 | 0 |
| 1725381000 | 1685.21 | -16.1 | -0.95 | 1705.2 | 1706.09 | 1682.68 | 0 |
| 1725294600 | 1701.31 | -0.21 | -0.01 | 1701.49 | 1702.89 | 1691.97 | 0 |
| 1725035400 | 1701.52 | 2.97 | 0.17 | 1699.45 | 1706.87 | 1699.45 | 0 |
| 1724949000 | 1698.55 | 12.53 | 0.74 | 1686.67 | 1700 | 1686.67 | 0 |
| 1724862600 | 1686.02 | 5.88 | 0.35 | 1684.36 | 1690.63 | 1683.83 | 0 |
| 1724776200 | 1680.14 | 3.43 | 0.20 | 1678.46 | 1684.35 | 1677.89 | 0 |
| 1724689800 | 1676.71 | 0.88 | 0.05 | 1675.05 | 1679.32 | 1672.23 | 0 |
| 1724430600 | 1675.83 | 11.7 | 0.70 | 1666.6099 | 1677.39 | 1666.55 | 0 |
| 1724344200 | 1664.13 | 1.89 | 0.11 | 1662.63 | 1670.01 | 1662.34 | 0 |
| 1724257800 | 1662.24 | 8.62 | 0.52 | 1653.29 | 1663.7 | 1653.29 | 0 |
| 1724171400 | 1653.6199 | -6.68 | -0.40 | 1663.53 | 1665.97 | 1652.9 | 0 |
| 1724085000 | 1660.3 | 10.53 | 0.64 | 1650.02 | 1663.75 | 1649.74 | 0 |
| 1723825800 | 1649.77 | 9.36 | 0.57 | 1646.6099 | 1651.81 | 1642.9 | 0 |
| 1723739400 | 1640.41 | 18.27 | 1.13 | 1626.6 | 1642.72 | 1623.77 | 0 |
| 1723653000 | 1622.14 | 6.05 | 0.37 | 1622.33 | 1623.88 | 1616.99 | 0 |
| 1723566600 | 1616.09 | 7.42 | 0.46 | 1614.02 | 1616.09 | 1603.71 | 0 |
| 1723480200 | 1608.67 | 0.81 | 0.05 | 1613.94 | 1616.79 | 1605.6099 | 0 |
| 1723221000 | 1607.8599 | 6.4 | 0.40 | 1605.56 | 1616.51 | 1599.56 | 0 |
| 1723134600 | 1601.46 | -2.91 | -0.18 | 1592.98 | 1603.95 | 1584.76 | 0 |
| 1723048200 | 1604.3699 | 29.4 | 1.87 | 1584.16 | 1608.95 | 1581.71 | 0 |
| 1722961800 | 1574.97 | -2.95 | -0.19 | 1584.41 | 1591.15 | 1563.41 | 0 |
| 1722875400 | 1577.92 | -30.26 | -1.88 | 1572.81 | 1580.05 | 1552.29 | 0 |
| 1722616200 | 1608.18 | -35.47 | -2.16 | 1628.34 | 1630.82 | 1604.48 | 0 |
| 1722529800 | 1643.65 | -33.29 | -1.99 | 1671.13 | 1671.47 | 1641.69 | 0 |
| 1722443400 | 1676.94 | 1.89 | 0.11 | 1685.21 | 1687.16 | 1673.64 | 0 |
| 1722357000 | 1675.05 | 5.8 | 0.35 | 1668.75 | 1679.82 | 1667.7 | 0 |
| 1722270600 | 1669.25 | 0 | 0.00 | 1669.25 | 1669.25 | 1669.25 | 0 |
| 1722011400 | 1669.25 | 12.28 | 0.74 | 1656.41 | 1671.14 | 1654.26 | 0 |
| 1721925000 | 1656.97 | -13.81 | -0.83 | 1652.25 | 1658.16 | 1638.02 | 0 |
| 1721838600 | 1670.78 | -11.99 | -0.71 | 1670.09 | 1676.24 | 1664.77 | 0 |
| 1721752200 | 1682.77 | -2.2 | -0.13 | 1684.4 | 1691.89 | 1678.56 | 0 |
| 1721665800 | 1684.97 | 2.39 | 0.14 | 1677.1 | 1691.2 | 1676.45 | 0 |
| 1721406600 | 1682.58 | 0 | 0.00 | 1682.58 | 1682.58 | 1682.58 | 0 |
| 1721320200 | 1682.58 | 4.45 | 0.27 | 1682.33 | 1694.25 | 1677.27 | 0 |
| 1721233800 | 1678.13 | -3.35 | -0.20 | 1676.35 | 1683.58 | 1670.6099 | 0 |
| 1721147400 | 1681.48 | -4.2 | -0.25 | 1676.51 | 1682.82 | 1672.71 | 0 |
| 1721061000 | 1685.68 | -14.03 | -0.83 | 1693.63 | 1699.29 | 1684.53 | 0 |
| 1720801800 | 1699.71 | 13.5 | 0.80 | 1690.06 | 1702.28 | 1688.11 | 0 |
| 1720715400 | 1686.21 | 10.03 | 0.60 | 1682.41 | 1689.02 | 1675.83 | 0 |
| 1720629000 | 1676.18 | 16.14 | 0.97 | 1664.32 | 1676.41 | 1659.18 | 0 |
| 1720542600 | 1660.04 | -13.3 | -0.79 | 1668.64 | 1673.25 | 1656.55 | 0 |
| 1720456200 | 1673.34 | -2.91 | -0.17 | 1670.47 | 1688.99 | 1670.16 | 0 |
| 1720197000 | 1676.25 | -2.61 | -0.16 | 1683.2 | 1688.38 | 1670.46 | 0 |
| 1720110600 | 1678.86 | 10.49 | 0.63 | 1673.04 | 1680.3 | 1673.04 | 0 |
| 1720024200 | 1668.3699 | 17.41 | 1.05 | 1658.39 | 1672.08 | 1656.69 | 0 |
| 1719937800 | 1650.96 | -5.87 | -0.35 | 1648.99 | 1651.27 | 1639.34 | 0 |
| 1719851400 | 1656.83 | 12 | 0.73 | 1673.2 | 1673.46 | 1655.41 | 0 |
| 1719592200 | 1644.83 | -4.71 | -0.29 | 1653.94 | 1655.56 | 1641.04 | 0 |
| 1719505800 | 1649.54 | -6.06 | -0.37 | 1657.14 | 1659.17 | 1648.63 | 0 |
| 1719419400 | 1655.6 | -8.93 | -0.54 | 1670.04 | 1673.53 | 1647.68 | 0 |
| 1719333000 | 1664.53 | -6.11 | -0.37 | 1664.89 | 1665.84 | 1659.8699 | 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
