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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743484500 | 436.84 | 4.17 | 0.96 | 438.82 | 439.5 | 436.63 | 9390 |
| 1743398100 | 432.67 | -11.93 | -2.68 | 433.56 | 433.58 | 431.26 | 10200 |
| 1743138900 | 444.6 | 0.1 | 0.02 | 443.31 | 444.8 | 442.4 | 7756 |
| 1743052500 | 444.5 | -6.48 | -1.44 | 444.56 | 445.85 | 444.08 | 16204 |
| 1742966100 | 450.98 | -0.27 | -0.06 | 451.57 | 453.23 | 450.47 | 20922 |
| 1742879700 | 451.25 | 3.8 | 0.85 | 451.47 | 452 | 450.84 | 11527 |
| 1742793300 | 447.45 | 4.31 | 0.97 | 446.14 | 447.59 | 446.01 | 16231 |
| 1742534100 | 443.14 | 0.25 | 0.06 | 442.63 | 443.64 | 441.75 | 10304 |
| 1742447700 | 442.89 | 7.56 | 1.74 | 440.67 | 443.36 | 440.52 | 14453 |
| 1742361300 | 435.33 | -0.99 | -0.23 | 434.96 | 435.83 | 434.31 | 9204 |
| 1742274900 | 436.32 | 0.66 | 0.15 | 437.46 | 437.88 | 436.23 | 15488 |
| 1742188500 | 435.66 | 1.3 | 0.30 | 435 | 435.96 | 435 | 13112 |
| 1741929300 | 434.36 | 0.15 | 0.03 | 433.47 | 435 | 433.25 | 26255 |
| 1741842900 | 434.21 | -2.11 | -0.48 | 435.53 | 436.28 | 434.21 | 29436 |
| 1741756500 | 436.32 | -3.71 | -0.84 | 435.84 | 436.86 | 435.29 | 18012 |
| 1741670100 | 440.03 | -6.91 | -1.55 | 439.09 | 440.6 | 434.7 | 24665 |
| 1741583700 | 446.94 | -1.75 | -0.39 | 446.3 | 447.87 | 445.45 | 17194 |
| 1741324500 | 448.69 | -4.1 | -0.91 | 447.18 | 449.11 | 446.45 | 20135 |
| 1741238100 | 452.79 | -4.9 | -1.07 | 453.44 | 453.95 | 451.55 | 19657 |
| 1741151700 | 457.69 | -7.65 | -1.64 | 456.78 | 458.54 | 455.8 | 22343 |
| 1741065300 | 465.34 | -6.39 | -1.35 | 463.95 | 465.76 | 462.9 | 25086 |
| 1740978900 | 471.73 | 6.78 | 1.46 | 470.2 | 473.15 | 470 | 11554 |
| 1740719700 | 464.95 | -1.64 | -0.35 | 463.76 | 466.5 | 462.8 | 12299 |
| 1740633300 | 466.59 | 1.93 | 0.42 | 465.33 | 466.9 | 464.61 | 14833 |
| 1740546900 | 464.66 | -0.06 | -0.01 | 464 | 464.71 | 462.12 | 12895 |
| 1740460500 | 464.72 | -1.48 | -0.32 | 465 | 465.95 | 464.2 | 12924 |
| 1740374100 | 466.2 | -5.25 | -1.11 | 466.15 | 466.99 | 465.21 | 18130 |
| 1740114900 | 471.45 | -3.92 | -0.82 | 473 | 473.29 | 470.84 | 11595 |
| 1740028500 | 475.37 | -0.99 | -0.21 | 477.5 | 478.09 | 475.13 | 12865 |
| 1739942100 | 476.36 | -0.01 | -0.00 | 476.72 | 477.96 | 476.36 | 11854 |
| 1739855700 | 476.37 | 1.02 | 0.21 | 476.17 | 477.46 | 475.44 | 11307 |
| 1739769300 | 475.35 | -3.23 | -0.67 | 478 | 478.77 | 474.42 | 14103 |
| 1739510100 | 478.58 | 2.77 | 0.58 | 477.92 | 478.69 | 477.68 | 11130 |
| 1739423700 | 475.81 | -0.63 | -0.13 | 476.39 | 477.17 | 475.75 | 9286 |
| 1739337300 | 476.44 | -0.71 | -0.15 | 476.99 | 476.99 | 475.39 | 16800 |
| 1739250900 | 477.15 | 0.53 | 0.11 | 476.7 | 477.93 | 476.7 | 8146 |
| 1739164500 | 476.62 | -1.9 | -0.40 | 476.98 | 478 | 475.5 | 16213 |
| 1738905300 | 478.52 | -1.43 | -0.30 | 479.04 | 479.42 | 477.96 | 12219 |
| 1738818900 | 479.95 | 3.85 | 0.81 | 477.42 | 479.99 | 477.34 | 21096 |
| 1738732500 | 476.1 | -3.21 | -0.67 | 476.41 | 477.63 | 475.58 | 11825 |
| 1738646100 | 479.31 | 1.7 | 0.36 | 479.58 | 482.5 | 478.05 | 14259 |
| 1738559700 | 477.61 | -5.91 | -1.22 | 484.83 | 484.83 | 474.71 | 40129 |
| 1738300500 | 483.52 | 2.05 | 0.43 | 483.64 | 484.83 | 483.5 | 11249 |
| 1738214100 | 481.47 | 0.71 | 0.15 | 479.85 | 481.72 | 478.07 | 12653 |
| 1738127700 | 480.76 | 5.46 | 1.15 | 478.27 | 481.04 | 478.27 | 6963 |
| 1738041300 | 475.3 | -3.2 | -0.67 | 476 | 476 | 473.27 | 26846 |
| 1737695700 | 478.5 | -0.25 | -0.05 | 479.15 | 481.19 | 477.62 | 9599 |
| 1737609300 | 478.75 | -0.41 | -0.09 | 480 | 481.2 | 478.35 | 6876 |
| 1737522900 | 479.16 | 4.21 | 0.89 | 476 | 480 | 476 | 7174 |
| 1737436500 | 474.95 | -1.73 | -0.36 | 476.02 | 477.02 | 473.7 | 23597 |
| 1737350100 | 476.68 | 2.5 | 0.53 | 477.94 | 479 | 476.22 | 9457 |
| 1737090900 | 474.18 | 0.63 | 0.13 | 472.74 | 474.81 | 472.18 | 7230 |
| 1737004500 | 473.55 | 7.4 | 1.59 | 471.02 | 473.85 | 471.02 | 9516 |
| 1736918100 | 466.15 | -0.29 | -0.06 | 467.05 | 467.7 | 466.13 | 5274 |
| 1736831700 | 466.44 | 0.47 | 0.10 | 466.55 | 467 | 465.99 | 8277 |
| 1736745300 | 465.97 | -3.78 | -0.80 | 467.59 | 467.6 | 464.19 | 16370 |
| 1736486100 | 469.75 | 0.14 | 0.03 | 470 | 470.28 | 468.11 | 10693 |
| 1736399700 | 469.61 | 0.91 | 0.19 | 470.08 | 470.99 | 468.7 | 11546 |
| 1736313300 | 468.7 | -1.83 | -0.39 | 468.07 | 470.08 | 467.32 | 8392 |
| 1736226900 | 470.53 | -0.5 | -0.11 | 472.56 | 473.54 | 470.36 | 12096 |
| 1736140500 | 471.03 | 4.37 | 0.94 | 471.92 | 472.64 | 469.55 | 10824 |
| 1735881300 | 466.66 | -1.71 | -0.37 | 467.8 | 468.4 | 466.29 | 11600 |
| 1735794900 | 468.37 | -0.22 | -0.05 | 469.93 | 470.45 | 466.83 | 16697 |
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
