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 | 0.14 | 0.0217438573603 | 643.86 | 644 | 643.86 | 21 | 644 | DR |
| 4 | 43.52 | 7.24753530509 | 600.48 | 644 | 600.48 | 29 | 620.27145299 | DR |
| 12 | 160.16 | 33.1018518519 | 483.84 | 644 | 475.3 | 15 | 580.49663462 | DR |
| 26 | 251.99 | 64.2815234305 | 392.01 | 644 | 392.01 | 16 | 505.21716453 | DR |
| 52 | 311.51 | 93.6900357906 | 332.49 | 644 | 300.01 | 20 | 445.93767336 | DR |
| 156 | 354 | 122.068965517 | 290 | 644 | 227.63 | 266 | 270.90728322 | DR |
| 260 | 388.96 | 152.509410289 | 255.04 | 644 | 209.14 | 421 | 270.14717504 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732829340 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732742940 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732656540 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732570140 | 644 | 0 | 0.00 | 644 | 644 | 644 | 25 |
| 1732310940 | 644 | 6.74 | 1.06 | 643.86 | 644 | 643.86 | 16 |
| 1732224600 | 637.26 | 33.36 | 5.52 | 636.29999 | 637.26 | 630.63 | 64 |
| 1732051740 | 603.9 | 0 | 0.00 | 603.9 | 603.9 | 603.9 | 0 |
| 1731965340 | 603.9 | -16.1 | -2.60 | 603.9 | 603.9 | 603.9 | 6 |
| 1731619800 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1731533400 | 620 | -1 | -0.16 | 620 | 620 | 620 | 1 |
| 1731446940 | 621 | 0 | 0.00 | 621 | 621 | 621 | 0 |
| 1731360540 | 621 | 7 | 1.14 | 621 | 621 | 621 | 9 |
| 1731101400 | 614 | 13.12 | 2.18 | 609.47 | 614 | 609.47 | 17 |
| 1731015000 | 600.88 | 0 | 0.00 | 600.88 | 600.88 | 600.88 | 0 |
| 1730928600 | 600.88 | 24.94 | 4.33 | 600.48 | 601.46 | 600.48 | 96 |
| 1730842200 | 575.94 | 0 | 0.00 | 575.94 | 575.94 | 575.94 | 0 |
| 1730755800 | 575.94 | 0 | 0.00 | 575.94 | 575.94 | 575.94 | 0 |
| 1730496600 | 575.94 | 0 | 0.00 | 575.94 | 575.94 | 575.94 | 0 |
| 1730410200 | 575.94 | -4.64 | -0.80 | 575.94 | 575.94 | 575.94 | 28 |
| 1730323800 | 580.58 | 1.33 | 0.23 | 580.58 | 580.58 | 580.58 | 1 |
| 1730237340 | 579.25 | 5.05 | 0.88 | 579.25 | 579.25 | 579.25 | 1 |
| 1730151000 | 574.2 | 0 | 0.00 | 574.2 | 574.2 | 574.2 | 0 |
| 1729891800 | 574.2 | -3.8 | -0.66 | 578.27 | 578.27 | 574.2 | 11 |
| 1729805400 | 578 | 2.87 | 0.50 | 582.32 | 582.32 | 578 | 10 |
| 1729719000 | 575.13 | 31.37 | 5.77 | 543.76 | 577.98 | 543.76 | 7 |
| 1729632600 | 543.76 | 20.96 | 4.01 | 542.08 | 543.76 | 542.08 | 19 |
| 1729546140 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729286940 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729200540 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729114140 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729027740 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1728941340 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1728682140 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1728595740 | 522.79999 | 4.64 | 0.90 | 522.79999 | 522.79999 | 522.79999 | 1 |
| 1728509340 | 518.16 | 0 | 0.00 | 518.16 | 518.16 | 518.16 | 0 |
| 1728422940 | 518.16 | 12.24 | 2.42 | 518.16 | 518.16 | 518.16 | 17 |
| 1728336600 | 505.92 | 0 | 0.00 | 505.92 | 505.92 | 505.92 | 0 |
| 1728077400 | 505.92 | 5.92 | 1.18 | 505.92 | 505.92 | 505.92 | 50 |
| 1727991000 | 500 | 4.12 | 0.83 | 500 | 500 | 500 | 3 |
| 1727904600 | 495.88 | 0 | 0.00 | 495.88 | 495.88 | 495.88 | 0 |
| 1727818200 | 495.88 | 9.16 | 1.88 | 495.88 | 495.88 | 495.88 | 5 |
| 1727731800 | 486.72 | 3.84 | 0.80 | 486.72 | 486.72 | 486.72 | 3 |
| 1727472540 | 482.88 | 0 | 0.00 | 482.88 | 482.88 | 482.88 | 0 |
| 1727386140 | 482.88 | 0 | 0.00 | 482.88 | 482.88 | 482.88 | 0 |
| 1727299740 | 482.88 | 4.32 | 0.90 | 482.88 | 482.88 | 482.88 | 4 |
| 1727213400 | 478.56 | 0 | 0.00 | 478.56 | 478.56 | 478.56 | 0 |
| 1727127000 | 478.56 | 0 | 0.00 | 478.56 | 478.56 | 478.56 | 0 |
| 1726867800 | 478.56 | 0 | 0.00 | 478.56 | 478.56 | 478.56 | 0 |
| 1726781400 | 478.56 | 0 | 0.00 | 478.56 | 478.56 | 478.56 | 0 |
| 1726695000 | 478.56 | -9.48 | -1.94 | 478.56 | 478.56 | 478.56 | 6 |
| 1726608600 | 488.04 | 0 | 0.00 | 488.04 | 488.04 | 488.04 | 0 |
| 1726522200 | 488.04 | 0 | 0.00 | 488.04 | 488.04 | 488.04 | 0 |
| 1726263000 | 488.04 | -1.56 | -0.32 | 488.04 | 488.04 | 488.04 | 3 |
| 1726176540 | 489.6 | 14.3 | 3.01 | 489.12 | 489.6 | 489.12 | 2 |
| 1726090140 | 475.3 | -13.82 | -2.83 | 475.3 | 475.3 | 475.3 | 5 |
| 1726003740 | 489.12 | 5.28 | 1.09 | 489.12 | 489.12 | 489.12 | 2 |
| 1725917400 | 483.84 | -3.87 | -0.79 | 483.84 | 483.84 | 483.84 | 4 |
| 1725658200 | 487.71 | 0 | 0.00 | 487.71 | 487.71 | 487.71 | 0 |
| 1725571800 | 487.71 | 0 | 0.00 | 487.71 | 487.71 | 487.71 | 0 |
| 1725485400 | 487.71 | -6.21 | -1.26 | 487.71 | 487.71 | 487.71 | 12 |
| 1725399000 | 493.92 | -0.46 | -0.09 | 490.98 | 493.92 | 490.98 | 9 |
| 1725312600 | 494.38 | 5.74 | 1.17 | 494.38 | 494.38 | 494.38 | 5 |
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
