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 | -9.48 | -1.25016484241 | 758.3 | 774.42 | 730.2 | 215 | 759.53721601 | DR |
| 4 | -54.58 | -6.79362708489 | 803.4 | 808.71 | 730.2 | 1913 | 778.50028432 | DR |
| 12 | -64.72 | -7.95535560636 | 813.54 | 893.54 | 730.2 | 811 | 783.16245955 | DR |
| 26 | 26.82 | 3.71468144044 | 722 | 893.54 | 644.59 | 511 | 758.58192068 | DR |
| 52 | 57.97 | 8.39111239777 | 690.85 | 893.54 | 644.59 | 366 | 758.34007234 | DR |
| 156 | 384.52 | 105.550370574 | 364.3 | 893.54 | 340.84 | 396 | 599.46477475 | DR |
| 260 | 589.89 | 371.163405273 | 158.93 | 893.54 | 158.93 | 337 | 582.43459689 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 748.82 | -7.33 | -0.97 | 756.38 | 756.38 | 747.25 | 262 |
| 1739482140 | 756.15 | 18.71 | 2.54 | 751.67 | 756.6 | 751.67 | 67 |
| 1739395740 | 737.44 | -26.04 | -3.41 | 737.4 | 740.99 | 730.2 | 137 |
| 1739309400 | 763.48 | -7.16 | -0.93 | 758.33 | 763.48 | 758.33 | 746 |
| 1739222940 | 770.64 | 9.85 | 1.29 | 774.42 | 774.42 | 767.04 | 16 |
| 1738963800 | 760.79 | -7.37 | -0.96 | 758.3 | 760.79 | 758.3 | 108 |
| 1738877340 | 768.16 | 2.84 | 0.37 | 769.31 | 769.31 | 768.16 | 90 |
| 1738790940 | 765.32 | 10.06 | 1.33 | 758.95 | 765.39 | 758.95 | 126 |
| 1738704600 | 755.26 | -1.01 | -0.13 | 754.9 | 756.24 | 746.12 | 136 |
| 1738618200 | 756.27 | -8.64 | -1.13 | 759.94 | 766.57 | 756.12 | 942 |
| 1738358940 | 764.91 | -3.38 | -0.44 | 774.08 | 774.08 | 764.91 | 17345 |
| 1738272540 | 768.29 | 16.4 | 2.18 | 768.29 | 768.29 | 768.29 | 1 |
| 1738186200 | 751.89 | -13.21 | -1.73 | 753 | 754.25 | 751.89 | 29 |
| 1738099740 | 765.1 | 21.26 | 2.86 | 747.42 | 765.1 | 747.42 | 205 |
| 1738013340 | 743.84 | -60.53 | -7.53 | 750.19 | 750.7 | 743.84 | 155 |
| 1737754200 | 804.37 | -0.68 | -0.08 | 805.88 | 808.71 | 804.37 | 155 |
| 1737667800 | 805.05 | 0 | 0.00 | 805.05 | 805.05 | 805.05 | 0 |
| 1737581400 | 805.05 | 6.34 | 0.79 | 804.34 | 808.5 | 802.01 | 125 |
| 1737495000 | 798.71 | -4.05 | -0.50 | 798.71 | 798.71 | 798.71 | 13949 |
| 1737408600 | 802.76 | 0 | 0.00 | 802.76 | 802.76 | 802.76 | 0 |
| 1737149400 | 802.76 | 20.66 | 2.64 | 803.4 | 803.4 | 802.76 | 101 |
| 1737062940 | 782.1 | 15.3 | 2.00 | 783.79 | 783.79 | 781.6 | 60 |
| 1736976540 | 766.8 | 27.43 | 3.71 | 769.87 | 769.87 | 766.8 | 2 |
| 1736890140 | 739.37 | -3.13 | -0.42 | 739.37 | 739.37 | 739.37 | 34 |
| 1736803740 | 742.5 | -8.62 | -1.15 | 743.08 | 743.4 | 742.5 | 25 |
| 1736544540 | 751.12 | -11.87 | -1.56 | 754.4 | 754.4 | 751.12 | 20 |
| 1736458140 | 762.99 | 0 | 0.00 | 762.99 | 762.99 | 762.99 | 0 |
| 1736371740 | 762.99 | 22.94 | 3.10 | 762.99 | 762.99 | 762.99 | 4 |
| 1736285400 | 740.05 | -25.16 | -3.29 | 745.23 | 752.99 | 738.81 | 69 |
| 1736198940 | 765.21 | 5.71 | 0.75 | 764.65 | 765.21 | 761.78 | 105 |
| 1735939740 | 759.5 | 15.5 | 2.08 | 759.5 | 759.5 | 759.5 | 111 |
| 1735853400 | 744 | -14.47 | -1.91 | 742.48 | 744 | 742.48 | 615 |
| 1735594200 | 758.47 | -1.51 | -0.20 | 744.04 | 758.47 | 744.04 | 9 |
| 1735334940 | 759.98 | -8.34 | -1.09 | 760.76 | 760.76 | 759.98 | 63 |
| 1735248540 | 768.32 | 10.07 | 1.33 | 769.08 | 769.08 | 768.32 | 77 |
| 1734989340 | 758.25 | 4.34 | 0.58 | 763.5 | 766.15 | 757.1 | 454 |
| 1734730200 | 753.91 | -6.59 | -0.87 | 749.36 | 753.91 | 749.36 | 17 |
| 1734643800 | 760.5 | -20.25 | -2.59 | 768.34 | 771.42 | 755.24 | 387 |
| 1734557400 | 780.75 | -1.12 | -0.14 | 787.02 | 798.91 | 780.75 | 315 |
| 1734470940 | 781.87 | -11.69 | -1.47 | 797.66 | 804.31 | 781.87 | 73 |
| 1734384540 | 793.56 | 28.85 | 3.77 | 787.71 | 793.56 | 787.71 | 133 |
| 1734125340 | 764.71 | -2.14 | -0.28 | 759.22 | 773.85 | 751.74 | 1004 |
| 1734039000 | 766.85 | -1.62 | -0.21 | 769.12 | 769.12 | 766.85 | 69 |
| 1733952540 | 768.47 | 7.72 | 1.01 | 768.47 | 768.47 | 768.47 | 199 |
| 1733866140 | 760.75 | -8.84 | -1.15 | 757.82 | 760.75 | 757.82 | 40 |
| 1733779740 | 769.59 | -13.5 | -1.72 | 784.93 | 784.93 | 769.59 | 118 |
| 1733520600 | 783.09 | 4.34 | 0.56 | 795.95 | 797.84 | 783.09 | 45 |
| 1733434200 | 778.75 | -110.69 | -12.44 | 813.99 | 823 | 769.85 | 145 |
| 1733347800 | 889.44 | 29.05 | 3.38 | 887.52 | 893.54 | 887.5 | 76 |
| 1733261340 | 860.39 | 0.52 | 0.06 | 860.86 | 863.43 | 860.39 | 2522 |
| 1733174940 | 859.87 | 26.87 | 3.23 | 856.56 | 859.87 | 855.73 | 134 |
| 1732915740 | 833 | 23.78 | 2.94 | 827.22 | 847.62 | 827.22 | 394 |
| 1732829400 | 809.22 | 0 | 0.00 | 809.22 | 809.22 | 809.22 | 0 |
| 1732743000 | 809.22 | 2.71 | 0.34 | 796.09 | 809.46 | 796.09 | 159 |
| 1732656600 | 806.51 | -7.75 | -0.95 | 799.72 | 806.51 | 799.72 | 35 |
| 1732570140 | 814.26 | -2.65 | -0.32 | 824.29 | 824.29 | 805.2 | 170 |
| 1732310940 | 816.91 | 3.37 | 0.41 | 813.54 | 820.73 | 813.54 | 30 |
| 1732224600 | 813.54 | 43.3 | 5.62 | 804.78 | 814.31 | 804.78 | 208 |
| 1732051800 | 770.24 | 17.27 | 2.29 | 752.97 | 770.24 | 752.97 | 74 |
| 1731965340 | 752.97 | -35.98 | -4.56 | 754.52 | 754.52 | 752.97 | 76 |
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
