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 | -8.64 | -2.32108317215 | 372.24 | 372.24 | 363.6 | 4 | 366.01636364 | DR |
| 4 | -34.89 | -8.75555220959 | 398.49 | 398.49 | 359.08 | 5 | 365.66444444 | DR |
| 12 | -42.78 | -10.5270928687 | 406.38 | 424.63 | 359.08 | 9 | 387.34042194 | DR |
| 26 | 50.92 | 16.2850198286 | 312.68 | 424.63 | 311.01 | 23 | 378.61610782 | DR |
| 52 | 74.54 | 25.7870338338 | 289.06 | 424.63 | 264.45 | 80 | 296.55598225 | DR |
| 156 | -43.09 | -10.5952937127 | 406.69 | 424.63 | 235 | 262 | 314.38500167 | DR |
| 260 | 159.76 | 78.3751962323 | 203.84 | 424.63 | 203.84 | 233 | 326.02961391 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736544600 | 363.6 | 0 | 0.00 | 363.6 | 363.6 | 363.6 | 0 |
| 1736458200 | 363.6 | 0 | 0.00 | 363.6 | 363.6 | 363.6 | 0 |
| 1736371800 | 363.6 | 0 | 0.00 | 363.6 | 363.6 | 363.6 | 0 |
| 1736285400 | 363.6 | -0.11 | -0.03 | 363.6 | 363.6 | 363.6 | 2 |
| 1736198940 | 363.71 | -8.53 | -2.29 | 365.72 | 365.72 | 363.71 | 6 |
| 1735939740 | 372.24 | 7.23 | 1.98 | 372.24 | 372.24 | 372.24 | 3 |
| 1735853400 | 365.01 | -9.99 | -2.66 | 370.74 | 370.74 | 363.77 | 24 |
| 1735594140 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1735334940 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1735248540 | 375 | 11.28 | 3.10 | 375 | 375 | 375 | 1 |
| 1734989340 | 363.72 | 4.64 | 1.29 | 363.72 | 363.72 | 363.72 | 2 |
| 1734730200 | 359.08 | 0 | 0.00 | 359.08 | 359.08 | 359.08 | 1 |
| 1734643800 | 359.08 | -26.24 | -6.81 | 362.02 | 362.02 | 359.08 | 4 |
| 1734557340 | 385.32 | 0 | 0.00 | 385.32 | 385.32 | 385.32 | 0 |
| 1734470940 | 385.32 | 0 | 0.00 | 385.32 | 385.32 | 385.32 | 0 |
| 1734384540 | 385.32 | 0 | 0.00 | 385.32 | 385.32 | 385.32 | 0 |
| 1734125340 | 385.32 | -15.51 | -3.87 | 398.49 | 398.49 | 385.32 | 2 |
| 1734038940 | 400.83 | 0 | 0.00 | 400.83 | 400.83 | 400.83 | 0 |
| 1733952540 | 400.83 | 0 | 0.00 | 400.83 | 400.83 | 400.83 | 0 |
| 1733866140 | 400.83 | -6.67 | -1.64 | 402.32 | 402.32 | 400.83 | 16 |
| 1733779740 | 407.5 | 2.3 | 0.57 | 404 | 407.5 | 404 | 7 |
| 1733520600 | 405.2 | 3.2 | 0.80 | 410 | 410 | 403 | 3 |
| 1733434200 | 402 | -1.44 | -0.36 | 402 | 402 | 402 | 10 |
| 1733347800 | 403.44 | -8.58 | -2.08 | 404 | 404 | 403.44 | 6 |
| 1733261340 | 412.02 | -4.27 | -1.03 | 412.02 | 412.02 | 412.02 | 30 |
| 1733175000 | 416.29 | 0 | 0.00 | 416.29 | 416.29 | 416.29 | 0 |
| 1732915800 | 416.29 | 0 | 0.00 | 416.29 | 416.29 | 416.29 | 0 |
| 1732829400 | 416.29 | 30.14 | 7.81 | 424.63 | 424.63 | 416.29 | 4 |
| 1732743000 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1732656600 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1732570200 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1732311000 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1732224600 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1732051800 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1731965400 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1731619800 | 386.15 | 0 | 0.00 | 386.15 | 386.15 | 386.15 | 0 |
| 1731533400 | 386.15 | 4.34 | 1.14 | 386.15 | 386.15 | 386.15 | 2 |
| 1731446940 | 381.81 | -11.07 | -2.82 | 387.24 | 387.24 | 381.81 | 2 |
| 1731360540 | 392.88 | 3.84 | 0.99 | 394.08 | 394.08 | 392.88 | 5 |
| 1731101400 | 389.04 | 9.15 | 2.41 | 390.81 | 390.81 | 389.04 | 3 |
| 1731015000 | 379.89 | 0 | 0.00 | 379.89 | 379.89 | 379.89 | 0 |
| 1730928600 | 379.89 | 0 | 0.00 | 379.89 | 379.89 | 379.89 | 0 |
| 1730842200 | 379.89 | 0 | 0.00 | 379.89 | 379.89 | 379.89 | 0 |
| 1730755800 | 379.89 | -0.96 | -0.25 | 379.89 | 379.89 | 379.89 | 1 |
| 1730496600 | 380.85 | -2.91 | -0.76 | 380.85 | 380.85 | 380.85 | 1 |
| 1730410200 | 383.76 | -1.18 | -0.31 | 383.76 | 383.76 | 383.76 | 5 |
| 1730323800 | 384.94 | 2.22 | 0.58 | 384.94 | 384.94 | 384.94 | 2 |
| 1730237340 | 382.72 | 0.91 | 0.24 | 382.72 | 382.72 | 382.72 | 9 |
| 1730150940 | 381.81 | 0 | 0.00 | 381.81 | 381.81 | 381.81 | 0 |
| 1729891740 | 381.81 | 0 | 0.00 | 381.81 | 381.81 | 381.81 | 0 |
| 1729805340 | 381.81 | 0 | 0.00 | 381.81 | 381.81 | 381.81 | 0 |
| 1729718940 | 381.81 | 0 | 0.00 | 381.81 | 381.81 | 381.81 | 0 |
| 1729632540 | 381.81 | 0 | 0.00 | 381.81 | 381.81 | 381.81 | 0 |
| 1729546140 | 381.81 | -5.07 | -1.31 | 406.38 | 406.38 | 381.81 | 86 |
| 1729286940 | 386.88 | 0 | 0.00 | 386.88 | 386.88 | 386.88 | 0 |
| 1729200540 | 386.88 | -3.9 | -1.00 | 382.96 | 386.88 | 382.96 | 3 |
| 1729114140 | 390.78 | -5.56 | -1.40 | 390.78 | 390.78 | 390.78 | 50 |
| 1729027740 | 396.34 | 9.88 | 2.56 | 394 | 396.34 | 394 | 6 |
| 1728941340 | 386.46 | 1.12 | 0.29 | 387.6 | 387.6 | 386.46 | 4 |
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
