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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 3872.2 | -347.3 | -8.23 | 4507.35 | 4523.4 | 3275.07 | 61 |
| 1742403300 | 4219.5 | 214.35 | 5.35 | 4112.1 | 4854.22 | 3778.45 | 143 |
| 1742316900 | 4005.15 | 308.28 | 8.34 | 3728.85 | 4071.55 | 3468.77 | 38 |
| 1742230500 | 3696.87 | -110.33 | -2.90 | 4532.3 | 4669.12 | 3696.87 | 184 |
| 1741971300 | 3807.2 | 949.18 | 33.21 | 2991.3 | 3932.12 | 2816.2 | 272 |
| 1741884900 | 2858.02 | 183.87 | 6.88 | 3132.35 | 3141.57 | 2683.27 | 65 |
| 1741798500 | 2674.15 | -138.17 | -4.91 | 2912.1 | 2976.5 | 2041.3 | 223 |
| 1741712100 | 2812.32 | 233.77 | 9.07 | 2560.55 | 3113.27 | 2489.9 | 58 |
| 1741625700 | 2578.55 | -177.47 | -6.44 | 2962.45 | 3081.1 | 2547.32 | 48 |
| 1741366500 | 2756.02 | -1 | -28.48 | 4268.75 | 4315 | 2756.02 | 70 |
| 1741280100 | 3853.42 | 360.22 | 10.31 | 3813.92 | 4174.05 | 3644.92 | 134 |
| 1741193700 | 3493.2 | 633.43 | 22.15 | 3255.5 | 3600.5 | 3201.42 | 20 |
| 1741107300 | 2859.77 | -478.53 | -14.33 | 3911.4 | 4189.87 | 2855.42 | 2171 |
| 1741020900 | 3338.3 | 1 | 86.89 | 3275.6 | 3615.25 | 2577.1 | 182 |
| 1740761700 | 1786.25 | -93.1 | -4.95 | 2036.02 | 2065.9699 | 1779.45 | 117 |
| 1740675300 | 1879.35 | 324.2 | 20.85 | 1664.65 | 1907.22 | 1632.97 | 1122 |
| 1740588900 | 1555.15 | 151.98 | 10.83 | 1599.15 | 1599.15 | 1481.75 | 151 |
| 1740502500 | 1403.17 | 139.75 | 11.06 | 1314.02 | 1472.57 | 1314.02 | 28 |
| 1740416100 | 1263.42 | 116.7 | 10.18 | 1162.5 | 1284.22 | 1147.8 | 228 |
| 1740156900 | 1146.72 | 48.12 | 4.38 | 1294.92 | 1299.35 | 1084.55 | 191 |
| 1740070500 | 1098.6 | -213.17 | -16.25 | 1427 | 1430.6199 | 1098.6 | 118 |
| 1739984100 | 1311.77 | 163.52 | 14.24 | 1234.67 | 1386.45 | 1205.77 | 924 |
| 1739897700 | 1148.25 | 107.88 | 10.37 | 1139.3 | 1179.1199 | 1065.85 | 672 |
| 1739811300 | 1040.3699 | 297.17 | 39.99 | 874.85 | 1040.3699 | 874.85 | 680 |
| 1739552100 | 743.2 | 115.03 | 18.31 | 638.41999 | 765.55 | 630.91999 | 499 |
| 1739465700 | 628.16999 | 70.7 | 12.68 | 462.7 | 642.4 | 462.7 | 192 |
| 1739379300 | 557.47 | -7.55 | -1.34 | 565.91999 | 579.66999 | 512.85 | 60 |
| 1739292900 | 565.02 | 38.9 | 7.39 | 512.87 | 568.5 | 509.07 | 132 |
| 1739206500 | 526.12 | 11.05 | 2.15 | 519.29999 | 528.4 | 503.65 | 27 |
| 1738947300 | 515.07 | 6.15 | 1.21 | 513.07 | 531.75 | 470 | 27 |
| 1738860900 | 508.92 | -76.6 | -13.08 | 594.47 | 630.02 | 497.05 | 314 |
| 1738774500 | 585.52 | -18.65 | -3.09 | 579.5 | 633.57 | 579.5 | 17 |
| 1738688100 | 604.16999 | -37.78 | -5.89 | 690 | 709.55 | 569.2 | 209 |
| 1738601700 | 641.95 | 32.35 | 5.31 | 572.4 | 643.77 | 562.97 | 95 |
| 1738342500 | 609.6 | 60.28 | 10.97 | 562.35 | 623.45 | 562.35 | 204 |
| 1738256100 | 549.32 | 0.62 | 0.11 | 545.95 | 586.12 | 539.7 | 111 |
| 1738169700 | 548.7 | 25.1 | 4.79 | 515.22 | 566.52 | 515.22 | 112 |
| 1738083300 | 523.6 | 2.53 | 0.49 | 515.35 | 543.15 | 505.7 | 15 |
| 1737996900 | 521.07 | -27.1 | -4.94 | 558.04999 | 558.04999 | 484.2 | 131 |
| 1737737700 | 548.16999 | -12.28 | -2.19 | 572.12 | 578.37 | 535.79999 | 189 |
| 1737651300 | 560.45 | 17.68 | 3.26 | 555.66999 | 563.29999 | 532.07 | 53 |
| 1737564900 | 542.77 | 49.25 | 9.98 | 513.1 | 554.27 | 488.37 | 361 |
| 1737478500 | 493.52 | 3.17 | 0.65 | 513.2 | 516.29999 | 475.32 | 122 |
| 1737392100 | 490.35 | 15.93 | 3.36 | 489.47 | 526.5 | 479.2 | 754 |
| 1737132900 | 474.42 | 26.1 | 5.82 | 462.42 | 510 | 462.42 | 520 |
| 1737046500 | 448.32 | 35.55 | 8.61 | 453.3 | 475.92 | 443.52 | 247 |
| 1736960100 | 412.77 | -8.2 | -1.95 | 425.95 | 432.12 | 398.6 | 180 |
| 1736873700 | 420.97 | 33.57 | 8.67 | 400.2 | 428.52 | 386.07 | 264 |
| 1736787300 | 387.4 | -23.3 | -5.67 | 411.82 | 415.72 | 357.3 | 255 |
| 1736528100 | 410.7 | 25.85 | 6.72 | 380.2 | 428.4 | 380.2 | 123 |
| 1736441700 | 384.85 | 1.4 | 0.37 | 404.12 | 404.42 | 363.3 | 222 |
| 1736355300 | 383.45 | 69.45 | 22.12 | 309.75 | 407.05 | 309.75 | 833 |
| 1736268900 | 314 | 15.5 | 5.19 | 310.25 | 314 | 295.32 | 160 |
| 1736182500 | 298.5 | -16.5 | -5.24 | 321.39999 | 334.14999 | 258.05 | 370 |
| 1735923300 | 315 | 9.2 | 3.01 | 312.57 | 315.32 | 294.35 | 150 |
| 1735836900 | 305.8 | 5.68 | 1.89 | 311.89999 | 324.02 | 297.75 | 14 |
| 1735577700 | 300.12 | 1.87 | 0.63 | 289.47 | 304.35 | 286.37 | 0 |
| 1735318500 | 298.25 | 5.23 | 1.78 | 295.22 | 314.39999 | 293.8 | 162 |
| 1734972900 | 293.02 | 11.25 | 3.99 | 288.82 | 320.72 | 282.87 | 276 |
| 1734713700 | 281.77 | -7.63 | -2.64 | 276.14999 | 281.92 | 253.65 | 560 |
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
