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 | 11.425 | 2.64161849711 | 432.5 | 445.675 | 426.4 | 0 | 0 | DE |
| 4 | -8.1 | -1.79193628671 | 452.025 | 458.15 | 426.4 | 0 | 0 | DE |
| 12 | 11.95 | 2.7663637942 | 431.975 | 458.15 | 425.575 | 0 | 0 | DE |
| 26 | 30.275 | 7.31898948386 | 413.65 | 458.15 | 411.1 | 0 | 0 | DE |
| 52 | 43.375 | 10.8288603171 | 400.55 | 458.15 | 387.975 | 0 | 0 | DE |
| 156 | 44.175 | 11.0506566604 | 399.75 | 458.15 | 4.45 | 22 | 380.71342088 | DE |
| 260 | 44.175 | 11.0506566604 | 399.75 | 458.15 | 4.45 | 22 | 380.71342088 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742222280 | 444.225 | 5.43 | 1.24 | 439.125 | 444.225 | 438.675 | 0 |
| 1741969560 | 438.8 | 7.3 | 1.69 | 435.05 | 439.975 | 434.675 | 0 |
| 1741883340 | 431.5 | -0.65 | -0.15 | 429.1 | 431.875 | 426.4 | 0 |
| 1741793760 | 432.15 | 2.4 | 0.56 | 432.25 | 438.775 | 428.7 | 0 |
| 1741704540 | 429.75 | -1.25 | -0.29 | 432.5 | 433.7 | 428.8 | 0 |
| 1741624140 | 431 | -5.55 | -1.27 | 435.75 | 435.75 | 429.075 | 0 |
| 1741364940 | 436.55 | -3.18 | -0.72 | 439.225 | 447.125 | 436 | 0 |
| 1741278540 | 439.725 | 3.5 | 0.80 | 439.825 | 442.925 | 432.35 | 0 |
| 1741189020 | 436.225 | 7.25 | 1.69 | 436.75 | 438.775 | 432.5 | 0 |
| 1741083780 | 428.975 | -6.5 | -1.49 | 432.9 | 432.95 | 428.425 | 0 |
| 1741016520 | 435.475 | -1.18 | -0.27 | 437.5 | 438.075 | 432.9 | 0 |
| 1740760080 | 436.65 | -9.75 | -2.18 | 436.35 | 437.775 | 433.675 | 0 |
| 1740673980 | 446.4 | -5.38 | -1.19 | 446.975 | 449.375 | 436.825 | 0 |
| 1740584040 | 451.775 | 6.7 | 1.51 | 451.875 | 452.825 | 450.45 | 0 |
| 1740498240 | 445.075 | -2.65 | -0.59 | 446.575 | 447.775 | 443.675 | 0 |
| 1740414420 | 447.725 | -8.65 | -1.90 | 453.025 | 453.05 | 446.85 | 0 |
| 1740152280 | 456.375 | 2.2 | 0.48 | 455.525 | 458.15 | 447.075 | 0 |
| 1740068940 | 454.175 | 1.15 | 0.25 | 451.275 | 457.625 | 444.925 | 0 |
| 1739982540 | 453.025 | 0.25 | 0.06 | 454.125 | 454.7 | 451.65 | 0 |
| 1739895960 | 452.775 | 2.05 | 0.45 | 452.025 | 453.75 | 451.425 | 0 |
| 1739806500 | 450.725 | 3.85 | 0.86 | 449.475 | 451.175 | 449.475 | 0 |
| 1739547420 | 446.875 | 0.1 | 0.02 | 448.575 | 457.375 | 446.5 | 0 |
| 1739460900 | 446.775 | -1.3 | -0.29 | 445.525 | 447.05 | 444.375 | 0 |
| 1739378040 | 448.075 | -0.13 | -0.03 | 447.825 | 449.175 | 437.85 | 0 |
| 1739291220 | 448.2 | -1.35 | -0.30 | 447.275 | 448.2 | 444.725 | 0 |
| 1739202480 | 449.55 | 4.93 | 1.11 | 446.975 | 450 | 446.975 | 0 |
| 1738937700 | 444.625 | 1.35 | 0.30 | 446.375 | 457.15 | 436.125 | 0 |
| 1738855980 | 443.275 | 4.05 | 0.92 | 440.925 | 445.15 | 434.425 | 0 |
| 1738772880 | 439.225 | -3.7 | -0.84 | 439.075 | 439.725 | 431.875 | 0 |
| 1738686480 | 442.925 | 5.23 | 1.19 | 440.525 | 452.625 | 440.125 | 0 |
| 1738596900 | 437.7 | -5.85 | -1.32 | 435.575 | 438.925 | 433.525 | 0 |
| 1738337520 | 443.55 | 1.45 | 0.33 | 444.775 | 445.425 | 442.8 | 0 |
| 1738254840 | 442.1 | 4.35 | 0.99 | 437.125 | 442.1 | 433.475 | 0 |
| 1738165140 | 437.75 | 6.55 | 1.52 | 437.825 | 439.85 | 437.45 | 0 |
| 1738078980 | 431.2 | 1.18 | 0.27 | 431.45 | 436.525 | 428.25 | 0 |
| 1737975300 | 430.025 | -9.33 | -2.12 | 432.55 | 432.725 | 427.425 | 0 |
| 1737735960 | 439.35 | -0.75 | -0.17 | 441.275 | 442.825 | 438.175 | 0 |
| 1737649680 | 440.1 | 0.13 | 0.03 | 440.425 | 440.8 | 439.1 | 0 |
| 1737563340 | 439.975 | 0 | 0.00 | 439.975 | 439.975 | 439.975 | 0 |
| 1737476940 | 439.975 | -3.35 | -0.76 | 441.925 | 442.75 | 439.2 | 0 |
| 1737390480 | 443.325 | 1.27 | 0.29 | 442.775 | 444.75 | 440 | 0 |
| 1737131340 | 442.05 | 4.9 | 1.12 | 438.825 | 442.625 | 438.125 | 0 |
| 1737044940 | 437.15 | 2.22 | 0.51 | 440.8 | 449.4 | 436.775 | 0 |
| 1736955300 | 434.925 | 3.63 | 0.84 | 430.25 | 435.35 | 430.25 | 0 |
| 1736869080 | 431.3 | 4.1 | 0.96 | 431.5 | 436.975 | 430.5 | 0 |
| 1736782500 | 427.2 | -2.8 | -0.65 | 429.225 | 429.225 | 426.725 | 0 |
| 1736524020 | 430 | -3.68 | -0.85 | 432.125 | 432.55 | 428.275 | 0 |
| 1736439600 | 433.675 | 2.1 | 0.49 | 434.2 | 435.5 | 433.325 | 0 |
| 1736353620 | 431.575 | -0.23 | -0.05 | 429.05 | 433.375 | 428.85 | 0 |
| 1736264400 | 431.8 | -1.85 | -0.43 | 430.85 | 433.4 | 429.775 | 0 |
| 1736180880 | 433.65 | 0.1 | 0.02 | 433 | 437.225 | 432.65 | 0 |
| 1735918500 | 433.55 | 0.65 | 0.15 | 433.525 | 434.175 | 432.175 | 0 |
| 1735832160 | 432.9 | 5.2 | 1.22 | 426.65 | 433.675 | 425.85 | 0 |
| 1735662660 | 427.7 | 0 | 0.00 | 427.7 | 427.7 | 427.7 | 0 |
| 1735576260 | 427.7 | -1.28 | -0.30 | 428.3 | 428.55 | 425.575 | 0 |
| 1735313700 | 428.975 | -2.53 | -0.59 | 431.975 | 432.725 | 427.95 | 0 |
| 1735057680 | 431.5 | 0 | 0.00 | 431.5 | 431.5 | 431.5 | 0 |
| 1734971280 | 431.5 | 2.18 | 0.51 | 430.65 | 433.25 | 430 | 0 |
| 1734712200 | 429.325 | -0.6 | -0.14 | 429.4 | 436.225 | 425.5 | 0 |
| 1734622440 | 429.925 | -1.83 | -0.42 | 428.575 | 432.575 | 426.925 | 0 |
| 1734536340 | 431.75 | 0.48 | 0.11 | 433.6 | 433.6 | 431.7 | 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
