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 |
|---|---|---|---|---|---|---|---|
| 1731369420 | 965.205 | -6.3 | -0.65 | 976.055 | 987.705 | 961.455 | 130000000 |
| 1731103140 | 971.505 | -27.8 | -2.78 | 999.805 | 1001.955 | 967.455 | 80000000 |
| 1731023820 | 999.305 | 12.3 | 1.25 | 987.805 | 1001.605 | 976.855 | 0 |
| 1730937420 | 987.005 | -13.65 | -1.36 | 999.905 | 1003.955 | 966.105 | 120000000 |
| 1730851020 | 1000.655 | 17.6 | 1.79 | 982.755 | 1006.055 | 980.155 | -604967296 |
| 1730764620 | 983.055 | -11.5 | -1.16 | 995.605 | 1003.855 | 980.4 | 90000000 |
| 1730494740 | 994.555 | 2.35 | 0.24 | 991.905 | 1007.955 | 988.905 | 0 |
| 1730419020 | 992.205 | -20.3 | -2.00 | 1011.155 | 1015.655 | 987.055 | 40000000 |
| 1730332620 | 1012.505 | -39.9 | -3.79 | 1053.705 | 1055.855 | 1010.655 | 50000000 |
| 1730246220 | 1052.405 | 18.35 | 1.77 | 1035.705 | 1054.355 | 1035.055 | 0 |
| 1730159820 | 1034.055 | 8.15 | 0.79 | 1025.455 | 1040.805 | 1015.905 | 0 |
| 1729890000 | 1025.905 | -3.45 | -0.34 | 1029.555 | 1030.305 | 1004.455 | 100000000 |
| 1729814220 | 1029.355 | 5.1 | 0.50 | 1022.305 | 1044.155 | 1020.555 | 20000000 |
| 1729727820 | 1024.255 | -7.9 | -0.77 | 1030.905 | 1039.755 | 1014.005 | 10000000 |
| 1729641420 | 1032.155 | 25.4 | 2.52 | 1007.605 | 1033.505 | 1006.005 | 0 |
| 1729555020 | 1006.755 | -6.4 | -0.63 | 1019.455 | 1026.505 | 1005.205 | 80000000 |
| 1729285140 | 1013.155 | 16.5 | 1.66 | 996.855 | 1017.855 | 991.155 | 0 |
| 1729209360 | 996.655 | -4.15 | -0.41 | 1000.555 | 1013.005 | 989.955 | 10000000 |
| 1729123020 | 1000.805 | 12.6 | 1.28 | 987.305 | 1003.205 | 986.655 | 10000000 |
| 1729036620 | 988.205 | -8 | -0.80 | 995.155 | 998.005 | 914 | 10000000 |
| 1728950220 | 996.205 | 9.3 | 0.94 | 975.755 | 999.965 | 968.005 | 170000000 |
| 1728680340 | 986.905 | 12.4 | 1.27 | 974.955 | 987.755 | 971.955 | 10000000 |
| 1728604620 | 974.505 | 19.4 | 2.03 | 955.105 | 977.505 | 954.155 | 10000000 |
| 1728518220 | 955.105 | -3.9 | -0.41 | 958.105 | 961.655 | 945.905 | 0 |
| 1728431820 | 959.005 | -15.7 | -1.61 | 974.825 | 979.105 | 953.105 | 140000000 |
| 1728345420 | 974.7 | -15.41 | -1.56 | 991.705 | 997.405 | 971.955 | 60000000 |
| 1728085320 | 990.105 | -5.9 | -0.59 | 996.755 | 1009.255 | 989.755 | 50000000 |
| 1727999820 | 996.005 | -14.55 | -1.44 | 1009.055 | 1009.805 | 980.605 | 50000000 |
| 1727913420 | 1010.555 | 18.45 | 1.86 | 992.355 | 1015.305 | 986.205 | 0 |
| 1727827020 | 992.105 | 8.85 | 0.90 | 983.305 | 1002.855 | 978.155 | 0 |
| 1727740620 | 983.255 | -20.5 | -2.04 | 1006.005 | 1007.705 | 972.055 | 30000000 |
| 1727470740 | 1003.755 | -4.85 | -0.48 | 1009.605 | 1020.505 | 997.155 | 0 |
| 1727395020 | 1008.605 | 15.75 | 1.59 | 993.655 | 1018.955 | 993.655 | 10000000 |
| 1727308620 | 992.855 | 0.65 | 0.07 | 992.105 | 998.99 | 980.305 | 30000000 |
| 1727222220 | 992.205 | 32.5 | 3.39 | 959.405 | 993.505 | 959.005 | 10000000 |
| 1727135820 | 959.705 | -19.6 | -2.00 | 973.205 | 977.005 | 954.605 | 10000000 |
| 1726865940 | 979.305 | -6.85 | -0.69 | 986.255 | 997.205 | 975.055 | 10000000 |
| 1726790220 | 986.155 | 15 | 1.54 | 972.705 | 995.505 | 965.555 | 0 |
| 1726703820 | 971.155 | -12.85 | -1.31 | 984.705 | 988.355 | 967.055 | 10000000 |
| 1726617420 | 984.005 | -3.3 | -0.33 | 987.655 | 993.455 | 978.955 | 0 |
| 1726531020 | 987.305 | -10.95 | -1.10 | 997.205 | 1005.355 | 983.505 | 0 |
| 1726261140 | 998.255 | 16.35 | 1.67 | 984.105 | 1005.855 | 982.705 | 30000000 |
| 1726185360 | 981.905 | 25.35 | 2.65 | 957.305 | 983.155 | 953.755 | 0 |
| 1726099020 | 956.555 | 13.65 | 1.45 | 943.305 | 958.455 | 932.855 | 0 |
| 1726012620 | 942.905 | -2.7 | -0.29 | 946.105 | 950.355 | 936.98 | 100000000 |
| 1725926220 | 945.605 | 21.35 | 2.31 | 928.505 | 947.205 | 927.555 | 0 |
| 1725656400 | 924.255 | -6.75 | -0.73 | 930.905 | 940.305 | 915.155 | 0 |
| 1725580620 | 931.005 | 21.6 | 2.38 | 909.705 | 936.755 | 908.105 | 10000000 |
| 1725494220 | 909.405 | 1.6 | 0.18 | 908.405 | 916.605 | 901.455 | 0 |
| 1725407820 | 907.805 | -20.3 | -2.19 | 928.105 | 929.205 | 902.755 | 0 |
| 1725321420 | 928.105 | -2.25 | -0.24 | 930.055 | 932.805 | 924.355 | 0 |
| 1725051540 | 930.355 | -10.35 | -1.10 | 939.605 | 950.405 | 927.905 | 0 |
| 1724975820 | 940.705 | 7.1 | 0.76 | 934.105 | 949.905 | 933.705 | 0 |
| 1724889420 | 933.605 | -29.3 | -3.04 | 962.405 | 963.105 | 932.555 | 0 |
| 1724803020 | 962.905 | 0.25 | 0.03 | 962.155 | 964.755 | 953.405 | 0 |
| 1724716560 | 962.655 | -3.3 | -0.34 | 962.605 | 982.255 | 960.355 | 110000000 |
| 1724453520 | 965.955 | 16.45 | 1.73 | 949.605 | 966.605 | 943.405 | 0 |
| 1724371020 | 949.505 | -20.5 | -2.11 | 969.605 | 970.705 | 940.755 | 0 |
| 1724284620 | 970.005 | 17.45 | 1.83 | 951.505 | 975.255 | 951.505 | 0 |
| 1724198220 | 952.555 | -7.2 | -0.75 | 959.605 | 967.155 | 949.805 | 0 |
| 1724111760 | 959.755 | 2.4 | 0.25 | 954.905 | 962.955 | 946.055 | 0 |
| 1723841940 | 957.355 | 0.9 | 0.09 | 957.105 | 959.605 | 944.605 | 0 |
| 1723766220 | 956.455 | 29.5 | 3.18 | 927.055 | 964.405 | 924.555 | 0 |
| 1723679820 | 926.955 | -12.7 | -1.35 | 940.405 | 946.705 | 922.905 | 0 |
| 1723593420 | 939.655 | -4.05 | -0.43 | 943.505 | 944.305 | 933.255 | 0 |
| 1723507020 | 943.705 | 18 | 1.94 | 923.805 | 950.255 | 921.105 | 0 |
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
