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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 568.9 | 19.2 | 3.49 | 554.9 | 569.6 | 554.9 | 0 |
| 1734972900 | 549.7 | -27.4 | -4.75 | 552.2 | 556.9 | 541.79999 | 0 |
| 1734713700 | 577.1 | 11.9 | 2.11 | 554 | 580.6 | 549.9 | 0 |
| 1734627300 | 565.2 | -4.5 | -0.79 | 567.29999 | 577.79999 | 565.2 | 0 |
| 1734540900 | 569.7 | 12.6 | 2.26 | 565 | 569.7 | 559.5 | 0 |
| 1734454500 | 557.1 | 4.9 | 0.89 | 553.5 | 558.79999 | 552 | 0 |
| 1734368100 | 552.2 | -16.9 | -2.97 | 565.4 | 565.4 | 544.4 | 0 |
| 1734108900 | 569.1 | 10.2 | 1.83 | 561.1 | 582.6 | 561.1 | 0 |
| 1734022500 | 558.9 | 6.8 | 1.23 | 553.4 | 559.2 | 552.4 | 0 |
| 1733936100 | 552.1 | 1.8 | 0.33 | 543.7 | 554.4 | 543.7 | 0 |
| 1733849700 | 550.29999 | 21.8 | 4.12 | 538 | 550.29999 | 538 | 0 |
| 1733763300 | 528.5 | 6.5 | 1.25 | 535 | 535 | 527.9 | 0 |
| 1733504100 | 522 | 1.35 | 0.26 | 523.85 | 531.75 | 519 | 0 |
| 1733417700 | 520.65 | 5 | 0.97 | 514.85 | 524.25 | 511.45 | 0 |
| 1733331300 | 515.65 | 10.75 | 2.13 | 509.55 | 524.95 | 508.15 | 0 |
| 1733244900 | 504.9 | 4.65 | 0.93 | 501.75 | 505.05 | 497.05 | 0 |
| 1733158500 | 500.25 | -1.2 | -0.24 | 494.45 | 512.15 | 490.65 | 0 |
| 1732899300 | 501.45 | -0.5 | -0.10 | 498.95 | 502.65 | 491.55 | 0 |
| 1732812900 | 501.95 | 2 | 0.40 | 505.15 | 506.55 | 499.15 | 0 |
| 1732726500 | 499.95 | -0.5 | -0.10 | 498.35 | 500.55 | 495.35 | 0 |
| 1732640100 | 500.45 | -17.8 | -3.43 | 496.75 | 502.85 | 496.75 | 0 |
| 1732553700 | 518.25 | 10.2 | 2.01 | 519.25 | 519.25 | 510.25 | 0 |
| 1732294500 | 508.05 | 1.7 | 0.34 | 511.35 | 511.95 | 495.45 | 0 |
| 1732208100 | 506.35 | -5.7 | -1.11 | 503.65 | 507.55 | 500.65 | 0 |
| 1732121700 | 512.04999 | -9.2 | -1.76 | 520.95 | 523.04999 | 511.75 | 0 |
| 1732035300 | 521.25 | -11.8 | -2.21 | 532.15 | 532.15 | 513.95 | 0 |
| 1731948900 | 533.04999 | -4.8 | -0.89 | 543.35 | 543.35 | 526.75 | 0 |
| 1731689700 | 537.85 | 7.1 | 1.34 | 528.95 | 540.45 | 528.15 | 0 |
| 1731603300 | 530.75 | 15.55 | 3.02 | 515.9 | 530.75 | 515.2 | 0 |
| 1731516900 | 515.2 | -21.8 | -4.06 | 527.2 | 535.79999 | 508.3 | 0 |
| 1731430500 | 537 | -11.8 | -2.15 | 540.4 | 549.5 | 534.1 | 0 |
| 1731344100 | 548.79999 | 11.7 | 2.18 | 542.79999 | 551.79999 | 532.2 | 0 |
| 1731084900 | 537.1 | -19.2 | -3.45 | 547.7 | 547.9 | 531.5 | 0 |
| 1730998500 | 556.29999 | 26.9 | 5.08 | 552.5 | 562.5 | 550.4 | 0 |
| 1730912100 | 529.4 | -27.9 | -5.01 | 539.4 | 542.7 | 519.6 | 0 |
| 1730825700 | 557.29999 | -1.7 | -0.30 | 558.79999 | 561.1 | 548.9 | 0 |
| 1730739300 | 559 | -3.8 | -0.68 | 558.5 | 568.1 | 557.7 | 0 |
| 1730480100 | 562.79999 | 3.8 | 0.68 | 562.1 | 565.29999 | 556.2 | 0 |
| 1730393700 | 559 | -23.8 | -4.08 | 568.1 | 575.79999 | 556.5 | 0 |
| 1730307300 | 582.79999 | 11.6 | 2.03 | 585.1 | 593 | 572.6 | 0 |
| 1730220900 | 571.2 | -20.4 | -3.45 | 583.2 | 587.1 | 568.7 | 0 |
| 1730134500 | 591.6 | -8.3 | -1.38 | 600.7 | 602.4 | 582.1 | 0 |
| 1729871700 | 599.9 | -2.7 | -0.45 | 587.79999 | 606.2 | 587.5 | 0 |
| 1729785300 | 602.6 | 40.9 | 7.28 | 588.4 | 612.29999 | 587 | 0 |
| 1729698900 | 561.7 | 1.5 | 0.27 | 574.29999 | 574.29999 | 561.7 | 0 |
| 1729612500 | 560.2 | 0.1 | 0.02 | 560.5 | 561.5 | 555.4 | 0 |
| 1729526100 | 560.1 | -3.8 | -0.67 | 565 | 565 | 549.4 | 61 |
| 1729266900 | 563.9 | 9.8 | 1.77 | 564 | 569.4 | 563.4 | 0 |
| 1729180500 | 554.1 | -3.9 | -0.70 | 557.29999 | 559.5 | 553.5 | 0 |
| 1729094100 | 558 | -1.9 | -0.34 | 551.7 | 561.9 | 551.7 | 0 |
| 1729007700 | 559.9 | -2.2 | -0.39 | 559.7 | 562.4 | 552.79999 | 0 |
| 1728921300 | 562.1 | -3.8 | -0.67 | 564.29999 | 564.7 | 557.2 | 0 |
| 1728662100 | 565.9 | -14.6 | -2.52 | 571.5 | 572.5 | 559.6 | 0 |
| 1728575700 | 580.5 | -7.6 | -1.29 | 581.9 | 587 | 578.7 | 0 |
| 1728489300 | 588.1 | 10.1 | 1.75 | 578.29999 | 590.29999 | 578.29999 | 0 |
| 1728402900 | 578 | -13.2 | -2.23 | 573.2 | 578.7 | 568.79999 | 0 |
| 1728316500 | 591.2 | -2.1 | -0.35 | 591.29999 | 592.7 | 587.7 | 0 |
| 1728057300 | 593.29999 | 26.3 | 4.64 | 572.1 | 596.2 | 571.5 | 0 |
| 1727970900 | 567 | -12.9 | -2.22 | 572.6 | 572.6 | 564.5 | 0 |
| 1727884500 | 579.9 | -1.3 | -0.22 | 584.7 | 589.79999 | 575.29999 | 0 |
| 1727798100 | 581.2 | -16.4 | -2.74 | 598 | 598.4 | 579.6 | 0 |
| 1727711700 | 597.6 | -15.2 | -2.48 | 597.5 | 604.2 | 591.1 | 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
