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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742590800 | 963.5 | 7.75 | 0.81 | 956.2 | 964.5 | 946.5 | 0 |
| 1742514960 | 955.75 | -9.5 | -0.98 | 965.5 | 966.35 | 946.5 | 70000000 |
| 1742428620 | 965.25 | -0.3 | -0.03 | 964.75 | 969.75 | 955.5 | 60000000 |
| 1742342220 | 965.55 | -5.45 | -0.56 | 969.55 | 984 | 961.25 | 0 |
| 1742255820 | 971 | 6 | 0.62 | 962.8 | 979 | 962 | 20000000 |
| 1741986000 | 965 | -4.25 | -0.44 | 967.85 | 980.5 | 959.25 | 30000000 |
| 1741910220 | 969.25 | 12.8 | 1.34 | 957.45 | 971.2 | 939.75 | 60000000 |
| 1741823820 | 956.45 | 9.3 | 0.98 | 946.65 | 960.2 | 942.25 | 0 |
| 1741737420 | 947.15 | 9.6 | 1.02 | 938.55 | 959.51 | 934.95 | 20000000 |
| 1741651020 | 937.55 | -14.25 | -1.50 | 949 | 967.25 | 936.25 | 30000000 |
| 1741384800 | 951.8 | 5.2 | 0.55 | 946.5 | 961.25 | 940 | 0 |
| 1741305420 | 946.6 | 0.1 | 0.01 | 945.85 | 956.75 | 934.25 | 60000000 |
| 1741219020 | 946.5 | -5 | -0.53 | 950.1 | 964.25 | 939 | 180000000 |
| 1741132620 | 951.5 | 14.5 | 1.55 | 936.75 | 956.595 | 928.5 | 40000000 |
| 1741046220 | 937 | 12.75 | 1.38 | 935.75 | 954 | 929.65 | 0 |
| 1740783540 | 924.25 | 5.75 | 0.63 | 917.5 | 928 | 912.575 | 10000000 |
| 1740700620 | 918.5 | -14.64 | -1.57 | 932.54 | 934.69 | 917.25 | 190000000 |
| 1740614220 | 933.14 | -2.61 | -0.28 | 935 | 949.25 | 924.5 | 40000000 |
| 1740527820 | 935.75 | -7.7 | -0.82 | 941.5 | 956.645 | 924.55 | 10000000 |
| 1740441420 | 943.45 | -24.85 | -2.57 | 970.25 | 973.5 | 941.25 | 260000000 |
| 1740175200 | 968.3 | -14.45 | -1.47 | 983.4 | 986.95 | 967 | 10000000 |
| 1740095820 | 982.75 | 9.15 | 0.94 | 973.35 | 994.15 | 970.5 | 0 |
| 1740009420 | 973.6 | -13.55 | -1.37 | 987.1 | 994.5 | 965.7 | 30000000 |
| 1739923020 | 987.15 | 7 | 0.71 | 980.05 | 990.65 | 975.4 | 10000000 |
| 1739836620 | 980.15 | 9.55 | 0.98 | 977.45 | 992.25 | 976.45 | 0 |
| 1739570400 | 970.6 | -27.25 | -2.73 | 999.35 | 1008.76 | 969 | 100000000 |
| 1739491020 | 997.85 | 19.1 | 1.95 | 978.3 | 1001.95 | 976.35 | 30000000 |
| 1739404620 | 978.75 | -5.2 | -0.53 | 984.1 | 985.6 | 965.75 | 0 |
| 1739318220 | 983.95 | 3 | 0.31 | 981.85 | 994.05 | 966.5 | 0 |
| 1739231820 | 980.95 | 9.1 | 0.94 | 971.25 | 996.65 | 966.95 | 10000000 |
| 1738965540 | 971.85 | -9 | -0.92 | 980.75 | 992.5 | 968.75 | 0 |
| 1738886160 | 980.85 | -14.45 | -1.45 | 993.55 | 999 | 974.85 | 40000000 |
| 1738799820 | 995.3 | 0.65 | 0.07 | 995.15 | 1008.56 | 986.6 | 0 |
| 1738713420 | 994.65 | -21.1 | -2.08 | 1017.2 | 1026.65 | 989.5 | 70000000 |
| 1738627020 | 1015.75 | 4.04 | 0.40 | 1013.1 | 1033.25 | 988.24 | 460000000 |
| 1738367160 | 1011.71 | 16.56 | 1.66 | 994.15 | 1023.4 | 983 | 1160000000 |
| 1738281420 | 995.15 | 24.85 | 2.56 | 969.5 | 997.25 | 967.85 | 140000000 |
| 1738195020 | 970.3 | 15.15 | 1.59 | 954.75 | 976.9 | 949 | 0 |
| 1738108620 | 955.15 | -10.05 | -1.04 | 965.55 | 970.6 | 951.95 | 0 |
| 1738022220 | 965.2 | -21.85 | -2.21 | 981.6 | 985.35 | 955.45 | 30000000 |
| 1737756000 | 987.05 | -7.6 | -0.76 | 994.85 | 1014.6 | 984.85 | 190000000 |
| 1737676560 | 994.65 | 43.65 | 4.59 | 987.025 | 1000.86 | 980 | 1300000000 |
| 1737590220 | 951 | 0 | 0.00 | 951 | 951 | 951 | 0 |
| 1737503820 | 951 | 0 | 0.00 | 951 | 951 | 951 | 0 |
| 1737417420 | 951 | -0.4 | -0.04 | 949.1 | 955.6 | 932.95 | 0 |
| 1737151140 | 951.4 | 8.65 | 0.92 | 942.55 | 959 | 938.15 | 0 |
| 1737071820 | 942.75 | -22 | -2.28 | 965.8 | 966.585 | 940.45 | 60000000 |
| 1736985420 | 964.75 | 20.8 | 2.20 | 943.6 | 970.235 | 939.5 | 1030000000 |
| 1736899020 | 943.95 | -1.7 | -0.18 | 944.35 | 954.2 | 933.5 | 0 |
| 1736812620 | 945.65 | -5.15 | -0.54 | 953.8 | 957.95 | 928.65 | 50000000 |
| 1736546340 | 950.8 | 11.55 | 1.23 | 939.8 | 960.13 | 935.55 | 0 |
| 1736467020 | 939.25 | 9 | 0.97 | 929.65 | 940.75 | 917.2 | 0 |
| 1736380620 | 930.25 | 1.15 | 0.12 | 929.85 | 940.75 | 917.35 | 0 |
| 1736294220 | 929.1 | 8.1 | 0.88 | 921.3 | 940.05 | 919.9 | 0 |
| 1736207820 | 921 | -5.55 | -0.60 | 924.5 | 950.1 | 914.8 | 0 |
| 1735945140 | 926.55 | 12.9 | 1.41 | 913.8 | 933.7 | 913.45 | 10000000 |
| 1735862220 | 913.65 | -0.2 | -0.02 | 913.5 | 927.7 | 908.15 | 0 |
| 1735775820 | 913.85 | 2.05 | 0.22 | 912.275 | 916.75 | 890.2 | 0 |
| 1735685940 | 911.8 | 9.1 | 1.01 | 902.9 | 921.7 | 900 | 30000000 |
| 1735603020 | 902.7 | -13.55 | -1.48 | 919.25 | 924.55 | 901.55 | 360000000 |
| 1735336800 | 916.25 | -15.5 | -1.66 | 931.7 | 934.1 | 911.25 | 210000000 |
| 1735257420 | 931.75 | -21.25 | -2.23 | 952.75 | 955.15 | 923.35 | 110000000 |
| 1735171020 | 953 | 0 | 0.00 | 952.35 | 954.75 | 952 | 0 |
| 1735073940 | 953 | 10.5 | 1.11 | 941.9 | 956.2 | 933.6 | 100000000 |
| 1734998220 | 942.5 | 19.85 | 2.15 | 922.2 | 942.95 | 914.8 | 20000000 |
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
