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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 740.52 | 27.66 | 3.88 | 729.51 | 743.38 | 722.7 | 0 |
| 1743008100 | 712.86 | -21.13 | -2.88 | 719.69 | 733.25 | 709.41 | 4 |
| 1742921700 | 733.99 | -8.11 | -1.09 | 754.1 | 754.64 | 729.32 | 0 |
| 1742835300 | 742.1 | -1.26 | -0.17 | 749.22 | 750.23 | 732.27 | 0 |
| 1742576100 | 743.36 | -67.93 | -8.37 | 801.39 | 801.39 | 743.36 | 0 |
| 1742489700 | 811.29 | 48.46 | 6.35 | 810.83 | 829.79 | 778.99 | 0 |
| 1742403300 | 762.83 | -7.17 | -0.93 | 765.48 | 771.59 | 758.79 | 0 |
| 1742316900 | 770 | 11.4 | 1.50 | 770.2 | 783.35 | 763.1 | 0 |
| 1742230500 | 758.6 | 15.87 | 2.14 | 743.12 | 764.41 | 743.12 | 0 |
| 1741971300 | 742.73 | -14.91 | -1.97 | 743.24 | 755.06 | 735.82 | 0 |
| 1741884900 | 757.64 | 22.68 | 3.09 | 728.83 | 761.86 | 723.15 | 0 |
| 1741798500 | 734.96 | 3.36 | 0.46 | 755.43 | 760.5 | 723.21 | 4 |
| 1741712100 | 731.6 | -16.32 | -2.18 | 753.88 | 777.38 | 724.32 | 0 |
| 1741625700 | 747.92 | 14.22 | 1.94 | 742.05 | 760.64 | 730.5 | 0 |
| 1741366500 | 733.7 | -20.15 | -2.67 | 741.87 | 741.87 | 719.37 | 0 |
| 1741280100 | 753.85 | 23.31 | 3.19 | 743.97 | 762.3 | 726.47 | 0 |
| 1741193700 | 730.54 | 25.99 | 3.69 | 728.03 | 762.58 | 725.53 | 0 |
| 1741107300 | 704.55 | -20.49 | -2.83 | 730.18 | 747.27 | 698.33 | 0 |
| 1741020900 | 725.04 | 11.61 | 1.63 | 723.32 | 734.17 | 716.13 | 3 |
| 1740761700 | 713.43 | 50.08 | 7.55 | 733.22 | 733.22 | 691.7 | 0 |
| 1740675300 | 663.35 | -15.4 | -2.27 | 656.6 | 672.35 | 653.09 | 0 |
| 1740588900 | 678.75 | -1.42 | -0.21 | 687.06 | 690.97 | 666.41 | 0 |
| 1740502500 | 680.17 | -12.32 | -1.78 | 686.83 | 696.43 | 667.72 | 0 |
| 1740416100 | 692.49 | 25.2 | 3.78 | 672.24 | 698.31 | 670.51 | 0 |
| 1740156900 | 667.29 | 4.66 | 0.70 | 669.65 | 681.8 | 661.44 | 58 |
| 1740070500 | 662.63 | -27.78 | -4.02 | 682.61 | 684.35 | 661.66 | 78 |
| 1739984100 | 690.41 | -13.5 | -1.92 | 688.14 | 694.26 | 687.49 | 20 |
| 1739897700 | 703.91 | 1.85 | 0.26 | 697.28 | 710.17 | 674.1 | 0 |
| 1739811300 | 702.06 | 22.43 | 3.30 | 688.11 | 721.42 | 688.11 | 0 |
| 1739552100 | 679.63 | 3.66 | 0.54 | 690.31 | 695.48 | 679.63 | 0 |
| 1739465700 | 675.97 | 20.58 | 3.14 | 677.42 | 689.82 | 669.91999 | 0 |
| 1739379300 | 655.39 | 43.84 | 7.17 | 625.84 | 670.98 | 625.61 | 0 |
| 1739292900 | 611.54999 | -1.2 | -0.20 | 621.36 | 622.29 | 605.54999 | 0 |
| 1739206500 | 612.75 | -21.24 | -3.35 | 635.95 | 635.95 | 606.54999 | 9 |
| 1738947300 | 633.99 | -38.86 | -5.78 | 677.96 | 677.96 | 631.1 | 0 |
| 1738860900 | 672.85 | 4.95 | 0.74 | 662.65 | 675.16 | 655.41999 | 0 |
| 1738774500 | 667.9 | -30 | -4.30 | 688.4 | 690.57 | 654.07 | 0 |
| 1738688100 | 697.9 | -0.63 | -0.09 | 699.15 | 699.15 | 687.93 | 0 |
| 1738601700 | 698.53 | -36.9 | -5.02 | 698.84 | 701.84 | 675.55 | 6 |
| 1738342500 | 735.43 | 0.07 | 0.01 | 742.93 | 753.6 | 735.43 | 0 |
| 1738256100 | 735.36 | -0.08 | -0.01 | 728.17 | 740.54 | 714.69 | 0 |
| 1738169700 | 735.44 | -9.26 | -1.24 | 737.37 | 741.53 | 728.45 | 0 |
| 1738083300 | 744.7 | 20.75 | 2.87 | 728.98 | 754.31 | 725.33 | 0 |
| 1737996900 | 723.95 | 5.12 | 0.71 | 715.65 | 737.69 | 712.06 | 0 |
| 1737737700 | 718.83 | 8.93 | 1.26 | 730.62 | 738.85 | 715.52 | 0 |
| 1737651300 | 709.9 | -17.63 | -2.42 | 701.84 | 709.9 | 685.08 | 0 |
| 1737564900 | 727.53 | 0 | 0.00 | 727.53 | 727.53 | 727.53 | 0 |
| 1737478500 | 727.53 | 8.12 | 1.13 | 706.92 | 727.53 | 689.14 | 0 |
| 1737392100 | 719.41 | 7.59 | 1.07 | 712.96 | 722.34 | 705.51 | 0 |
| 1737132900 | 711.82 | 21.3 | 3.08 | 680.73 | 718.3 | 679.98 | 0 |
| 1737046500 | 690.52 | 33.71 | 5.13 | 665.26 | 693.95 | 665.26 | 0 |
| 1736960100 | 656.80999 | -24.39 | -3.58 | 675.5 | 687.38 | 637.77 | 0 |
| 1736873700 | 681.2 | -82.93 | -10.85 | 727.45 | 731.44 | 671.55 | 0 |
| 1736787300 | 764.13 | -40.28 | -5.01 | 796.59 | 796.59 | 761.84 | 0 |
| 1736528100 | 804.41 | -20.15 | -2.44 | 817.78 | 824.58 | 804.41 | 0 |
| 1736441700 | 824.56 | 5.2 | 0.63 | 821.94 | 830.13 | 817.96 | 0 |
| 1736355300 | 819.36 | -67.92 | -7.65 | 837.8 | 844.76 | 812.59 | 0 |
| 1736268900 | 887.28 | -9.37 | -1.05 | 893.24 | 903.96 | 882.09 | 5 |
| 1736182500 | 896.65 | 19.33 | 2.20 | 879.92 | 897.74 | 874.63 | 0 |
| 1735923300 | 877.32 | 0.68 | 0.08 | 878.93 | 884.49 | 872.49 | 0 |
| 1735836900 | 876.64 | 10.33 | 1.19 | 871.01 | 878.17 | 855.96 | 2 |
| 1735577700 | 866.31 | 4.43 | 0.51 | 857.08 | 872.57 | 857.08 | 10 |
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
