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 |
|---|---|---|---|---|---|---|---|
| 1727211600 | 2317.602 | -15.77 | -0.68 | 2368.9897 | 2369.2985 | 2307.9678 | 0 |
| 1727125200 | 2333.3724 | -25.03 | -1.06 | 2344.5527 | 2365.9971 | 2333.3724 | 0 |
| 1726866000 | 2358.4069 | -23.75 | -1.00 | 2377.351 | 2393.0967 | 2356.0124 | 0 |
| 1726779600 | 2382.1576 | 77.81 | 3.38 | 2334.771 | 2384.5474 | 2334.771 | 0 |
| 1726693200 | 2304.3488 | -14.19 | -0.61 | 2296.2252 | 2308.0562 | 2291.2895 | 0 |
| 1726606800 | 2318.5345 | 18.85 | 0.82 | 2309.1549 | 2327.4145 | 2306.8289 | 0 |
| 1726520400 | 2299.6806 | -23.52 | -1.01 | 2313.4587 | 2322.0477 | 2299.6806 | 0 |
| 1726261200 | 2323.1997 | 22.6 | 0.98 | 2312.9029 | 2326.7156 | 2307.913 | 0 |
| 1726174800 | 2300.5962 | 34.55 | 1.52 | 2323.766 | 2328.0279 | 2293.0726 | 0 |
| 1726088400 | 2266.0458 | -27.05 | -1.18 | 2302.4787 | 2309.8611 | 2261.9854 | 0 |
| 1726002000 | 2293.1003 | -2.21 | -0.10 | 2307.6966 | 2319.06 | 2285.9495 | 0 |
| 1725915600 | 2295.3075 | 46.5 | 2.07 | 2272.0996 | 2302.4142 | 2271.4493 | 0 |
| 1725656400 | 2248.8096 | -23.3 | -1.03 | 2263.071 | 2285.7885 | 2245.2859 | 0 |
| 1725570000 | 2272.1116 | -21.25 | -0.93 | 2294.723 | 2298.5628 | 2263.6093 | 0 |
| 1725483600 | 2293.3628 | -28.12 | -1.21 | 2289.9616 | 2304.4699 | 2280.8294 | 0 |
| 1725397200 | 2321.4872 | -46.39 | -1.96 | 2351.7865 | 2357.0248 | 2321.4194 | 0 |
| 1725051600 | 2367.8728 | 2.18 | 0.09 | 2362.377 | 2371.2411 | 2359.4887 | 0 |
| 1724965200 | 2365.696 | 34.68 | 1.49 | 2339.0169 | 2370.9328 | 2337.7295 | 0 |
| 1724878800 | 2331.0111 | -1.62 | -0.07 | 2334.8255 | 2364.2721 | 2328.7701 | 0 |
| 1724792400 | 2332.6286 | 5.6 | 0.24 | 2327.63 | 2344.7031 | 2324.172 | 0 |
| 1724706000 | 2327.0323 | 1.23 | 0.05 | 2320.8526 | 2333.7169 | 2314.1379 | 0 |
| 1724446800 | 2325.8028 | 13.45 | 0.58 | 2309.4394 | 2329.3131 | 2305.5602 | 0 |
| 1724360400 | 2312.3492 | -8.51 | -0.37 | 2327.5185 | 2330.7471 | 2312.3492 | 0 |
| 1724274000 | 2320.8558 | -7.04 | -0.30 | 2339.4989 | 2343.9782 | 2316.3732 | 0 |
| 1724187600 | 2327.8918 | -2.21 | -0.09 | 2334.6778 | 2341.3714 | 2324.2255 | 0 |
| 1724101200 | 2330.105 | 28.19 | 1.22 | 2307.219 | 2331.6103 | 2304.4741 | 0 |
| 1723842000 | 2301.9125 | -2.42 | -0.11 | 2306.6687 | 2322.1384 | 2299.6893 | 0 |
| 1723755600 | 2304.3338 | 35.71 | 1.57 | 2272.0587 | 2310.6574 | 2265.477 | 0 |
| 1723669200 | 2268.6286 | 25.04 | 1.12 | 2250.7425 | 2279.6291 | 2250.3859 | 0 |
| 1723582800 | 2243.5841 | -33.36 | -1.47 | 2266.3056 | 2266.3056 | 2233.8356 | 0 |
| 1723496400 | 2276.9463 | 1.18 | 0.05 | 2291.641 | 2291.641 | 2272.3972 | 0 |
| 1723237200 | 2275.7653 | 14.58 | 0.64 | 2279.9566 | 2298.573 | 2265.898 | 0 |
| 1723150800 | 2261.1875 | -3.71 | -0.16 | 2238.6238 | 2267.1007 | 2226.0148 | 0 |
| 1723064400 | 2264.8963 | 30.51 | 1.37 | 2259.1307 | 2281.123 | 2249.8843 | 0 |
| 1722978000 | 2234.387 | 22.24 | 1.01 | 2238.8331 | 2250.3533 | 2217.302 | 0 |
| 1722891600 | 2212.1493 | -65.08 | -2.86 | 2177.4702 | 2223.9107 | 2169.3241 | 0 |
| 1722632400 | 2277.2268 | -91.57 | -3.87 | 2318.9605 | 2334.1175 | 2265.4657 | 0 |
| 1722546000 | 2368.7967 | -60.74 | -2.50 | 2411.7486 | 2421.3122 | 2364.8465 | 0 |
| 1722459600 | 2429.5368 | 19.08 | 0.79 | 2423.099 | 2436.4447 | 2417.1758 | 0 |
| 1722373200 | 2410.4551 | 25.97 | 1.09 | 2397.4712 | 2424.3453 | 2395.3806 | 0 |
| 1722286800 | 2384.4807 | -14.61 | -0.61 | 2414.8427 | 2419.5255 | 2383.8708 | 0 |
| 1722027600 | 2399.0898 | -32.43 | -1.33 | 2388.6297 | 2412.9289 | 2361.6685 | 0 |
| 1721941200 | 2431.5221 | -48.41 | -1.95 | 2436.0369 | 2442.3255 | 2406.471 | 0 |
| 1721854800 | 2479.9285 | -37.63 | -1.49 | 2494.3017 | 2507.6433 | 2479.183 | 0 |
| 1721768400 | 2517.5551 | -13.82 | -0.55 | 2525.9531 | 2541.9581 | 2512.975 | 0 |
| 1721682000 | 2531.3703 | 34.83 | 1.40 | 2505.392 | 2538.6977 | 2497.8584 | 0 |
| 1721422800 | 2496.5422 | -8.54 | -0.34 | 2501.7869 | 2512.1167 | 2484.9499 | 0 |
| 1721336400 | 2505.0782 | -22.4 | -0.89 | 2520.0565 | 2549.0168 | 2502.1175 | 0 |
| 1721250000 | 2527.4813 | -32.77 | -1.28 | 2541.7982 | 2547.609 | 2500.1182 | 0 |
| 1721163600 | 2560.2537 | 20.35 | 0.80 | 2530.741 | 2566.9575 | 2530.741 | 0 |
| 1721077200 | 2539.9001 | -59.49 | -2.29 | 2583.614 | 2591.227 | 2536.766 | 0 |
| 1720818000 | 2599.3907 | 30.08 | 1.17 | 2578.9499 | 2614.1511 | 2569.3639 | 0 |
| 1720731600 | 2569.3152 | 35.21 | 1.39 | 2531.0213 | 2579.465 | 2528.1574 | 0 |
| 1720645200 | 2534.1035 | -3.12 | -0.12 | 2541.4255 | 2546.4625 | 2530.1124 | 0 |
| 1720558800 | 2537.2208 | -54.09 | -2.09 | 2577.5747 | 2582.7425 | 2533.9037 | 0 |
| 1720472400 | 2591.3105 | 5.14 | 0.20 | 2576.3269 | 2596.3453 | 2576.3269 | 0 |
| 1720213200 | 2586.1743 | 20.8 | 0.81 | 2590.7795 | 2600.8222 | 2578.663 | 0 |
| 1720040400 | 2565.3772 | -0.1 | -0.00 | 2560.0876 | 2594.6299 | 2559.9626 | 0 |
| 1719954000 | 2565.473 | 0.36 | 0.01 | 2561.119 | 2569.5605 | 2538.0319 | 0 |
| 1719867600 | 2565.1157 | 13.24 | 0.52 | 2575.5994 | 2575.5994 | 2551.299 | 0 |
| 1719608400 | 2551.8779 | 15.55 | 0.61 | 2552.0684 | 2571.1903 | 2544.0876 | 0 |
| 1719522000 | 2536.3302 | -0.35 | -0.01 | 2536.6824 | 2557.0479 | 2534.327 | 0 |
| 1719435600 | 2536.6792 | 21.3 | 0.85 | 2541.1341 | 2562.417 | 2522.6155 | 0 |
| 1719349200 | 2515.379 | -26.19 | -1.03 | 2519.9065 | 2529.414 | 2506.1954 | 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
