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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 660.91999 | 61.92 | 10.34 | 612.01 | 666 | 597.62 | 964198 |
| 1738020600 | 599 | -73.8 | -10.97 | 580.27 | 628.7999 | 580.08 | 1102626 |
| 1737761400 | 672.8 | 8.4 | 1.26 | 684.79 | 694.59 | 661.55999 | 424498 |
| 1737675000 | 664.4 | 0 | 0.00 | 664.4 | 664.4 | 664.4 | 0 |
| 1737588600 | 664.4 | 44.37 | 7.16 | 659.88 | 677.5 | 653.43499 | 616600 |
| 1737502200 | 620.03 | 23.03 | 3.86 | 610.41999 | 622 | 595 | 616573 |
| 1737156600 | 597 | 20.6 | 3.57 | 604.54 | 606.14 | 580.96 | 590618 |
| 1737070200 | 576.4 | -17.37 | -2.93 | 601.99 | 604.99 | 575.15 | 663903 |
| 1736983800 | 593.77 | 49.17 | 9.03 | 573 | 596 | 561.78 | 751961 |
| 1736897400 | 544.6 | -6 | -1.09 | 564.27 | 569 | 534.22 | 810664 |
| 1736811000 | 550.6 | -9.4 | -1.68 | 541.55999 | 553 | 534.32 | 627525 |
| 1736551800 | 560 | -42 | -6.98 | 585.49 | 588.01 | 550.0288 | 905387 |
| 1736379000 | 602 | -4.39 | -0.72 | 604.89 | 613.74 | 586 | 549967 |
| 1736292600 | 606.39 | -40.61 | -6.28 | 655 | 655 | 598.38 | 846031 |
| 1736206200 | 647 | 32.36 | 5.26 | 636.09 | 654.5594 | 631.47 | 644883 |
| 1735947000 | 614.64 | 21.87 | 3.69 | 599.98 | 618.9344 | 597.51 | 597366 |
| 1735860600 | 592.77 | 9.18 | 1.57 | 600.79999 | 614.3251 | 571.04999 | 907109 |
| 1735687800 | 583.59 | -22.61 | -3.73 | 612.79 | 614.1699 | 582 | 699711 |
| 1735601400 | 606.2 | -22.21 | -3.53 | 595.29999 | 622.36 | 588.2054 | 609553 |
| 1735342200 | 628.41 | -32.01 | -4.85 | 649 | 650.34 | 605.2001 | 783511 |
| 1735255800 | 660.41999 | -5.58 | -0.84 | 661.04999 | 667.5 | 646.5 | 386187 |
| 1735077840 | 666 | 23.68 | 3.69 | 650 | 666 | 646.8256 | 365257 |
| 1734996600 | 642.32 | 27.32 | 4.44 | 624.9 | 643.89 | 611.11 | 593621 |
| 1734737400 | 615 | 18.6 | 3.12 | 582.2 | 639.145 | 576.79 | 921406 |
| 1734651000 | 596.4 | 15.84 | 2.73 | 621.29999 | 621.29999 | 595.44 | 904774 |
| 1734564600 | 580.55999 | -88.27 | -13.20 | 680 | 680 | 577.0001 | 1443991 |
| 1734478200 | 668.83 | -26.17 | -3.77 | 677.65 | 682.9699 | 660.3581 | 715535 |
| 1734391800 | 695 | 51.82 | 8.06 | 657.89 | 697.87 | 656.15 | 1092497 |
| 1734132600 | 643.17999 | 24.18 | 3.91 | 641.41999 | 657.15 | 625.35 | 927140 |
| 1734046200 | 619 | -8.66 | -1.38 | 617.7 | 625.79 | 609.64 | 589285 |
| 1733959800 | 627.66 | 50.18 | 8.69 | 595.59 | 630.69 | 594 | 1002611 |
| 1733873400 | 577.48 | -3.12 | -0.54 | 590 | 604.27 | 570.03 | 767013 |
| 1733787000 | 580.6 | -17.49 | -2.92 | 589.83 | 595.6633 | 570.5 | 634724 |
| 1733527800 | 598.09 | 20.21 | 3.50 | 578 | 599.9 | 576.1286 | 559884 |
| 1733441400 | 577.88 | 2.88 | 0.50 | 577 | 585.7 | 571.75 | 578218 |
| 1733355000 | 575 | 35.75 | 6.63 | 551 | 576.87 | 551 | 917694 |
| 1733268600 | 539.25 | 15.09 | 2.88 | 520.52 | 540 | 515.7501 | 547939 |
| 1733182200 | 524.16 | 16.16 | 3.18 | 507.55 | 529.79999 | 506.28 | 619138 |
| 1732917840 | 508 | 13.75 | 2.78 | 495.1 | 510.33 | 492.975 | 445374 |
| 1732750200 | 494.25 | -21.15 | -4.10 | 507 | 507 | 481.2001 | 640198 |
| 1732663800 | 515.4 | 15.58 | 3.12 | 501.77 | 518.23 | 501.28 | 668742 |
| 1732577400 | 499.82 | -9.18 | -1.80 | 517.57 | 520.37 | 492.07 | 682009 |
| 1732318200 | 509 | 2.58 | 0.51 | 502.2 | 510.24 | 499.68 | 650676 |
| 1732231800 | 506.42 | -0.6 | -0.12 | 517.23 | 519.48 | 486.226 | 1178977 |
| 1732145400 | 507.02 | -5.26 | -1.03 | 514.19 | 514.72 | 485.92 | 787306 |
| 1732059000 | 512.28 | 26.72 | 5.50 | 477.86 | 513.79999 | 477.4506 | 647343 |
| 1731972600 | 485.56 | 7.96 | 1.67 | 477.94 | 492.43125 | 470.6901 | 534674 |
| 1731713400 | 477.6 | -40.71 | -7.85 | 500.64 | 501.49 | 467.22 | 1020672 |
| 1731627000 | 518.30999 | -9.06 | -1.72 | 528.37 | 532.13 | 515.78009 | 630575 |
| 1731540600 | 527.37 | 1.65 | 0.31 | 525.78 | 543.77 | 519.33 | 834717 |
| 1731454200 | 525.72 | 11.15 | 2.17 | 516.86 | 527.36 | 511.63 | 626008 |
| 1731367800 | 514.57 | 1.08 | 0.21 | 514.09 | 515.9799 | 501.275 | 691100 |
| 1731108600 | 513.49 | -9.71 | -1.86 | 519.5 | 522.88 | 506.8381 | 607648 |
| 1731022200 | 523.2 | 34.87 | 7.14 | 496 | 525.79 | 494.45 | 1019459 |
| 1730935800 | 488.33 | 35.33 | 7.80 | 470.91 | 489 | 468.7299 | 1123253 |
| 1730849400 | 453 | 22.66 | 5.27 | 437 | 454.25 | 437 | 612994 |
| 1730763000 | 430.34 | -6.98 | -1.60 | 432.57 | 442.0399 | 425.3399 | 540900 |
| 1730500200 | 437.32 | 13.72 | 3.24 | 429 | 445.56 | 427.09 | 691536 |
| 1730413800 | 423.6 | -46.4 | -9.87 | 451.99 | 452.3399 | 419.3114 | 1198845 |
| 1730327400 | 470 | -1.52 | -0.32 | 481.59 | 484.15 | 466.0601 | 820345 |
| 1730241000 | 471.52 | 21.93 | 4.88 | 450.89 | 475.91 | 446.28 | 687129 |
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
