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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 926.05 | -14.66 | -1.56 | 941.205 | 944.655 | 921 | 130000000 |
| 1735257420 | 940.705 | -5.25 | -0.55 | 946.455 | 948.35 | 929.31 | 40000000 |
| 1735171020 | 945.955 | 1.9 | 0.20 | 946.805 | 948.205 | 945.605 | 0 |
| 1735073940 | 944.055 | 1.75 | 0.19 | 942.205 | 947.755 | 938.755 | 0 |
| 1734998220 | 942.305 | 12.63 | 1.36 | 931.805 | 946.905 | 930.605 | 0 |
| 1734732000 | 929.675 | 7.21 | 0.78 | 923.455 | 936.855 | 921.165 | 0 |
| 1734652620 | 922.465 | -2.24 | -0.24 | 922.28 | 933.155 | 922.04 | 0 |
| 1734566220 | 924.7 | -15.76 | -1.68 | 940.805 | 943.205 | 921.355 | 10000000 |
| 1734479820 | 940.455 | 0.45 | 0.05 | 940.705 | 944.755 | 926.305 | 560000000 |
| 1734393420 | 940.005 | 11.21 | 1.21 | 927.005 | 944.455 | 922.555 | 0 |
| 1734127200 | 928.8 | -4.08 | -0.44 | 932.705 | 940.1 | 922.005 | 310000000 |
| 1734047760 | 932.88 | -10.6 | -1.12 | 944.25 | 954.105 | 931.43 | 370000000 |
| 1733961420 | 943.475 | 0.14 | 0.02 | 943.055 | 949.305 | 936.63 | 180000000 |
| 1733874960 | 943.33 | 3.03 | 0.32 | 940.755 | 946.96 | 935.09 | 170000000 |
| 1733788620 | 940.3 | 6.5 | 0.70 | 933.28 | 956.955 | 931.315 | 0 |
| 1733524200 | 933.805 | -5.5 | -0.59 | 939.205 | 948.605 | 931.805 | 0 |
| 1733443020 | 939.305 | -3.8 | -0.40 | 942.255 | 951.205 | 934.855 | 20000000 |
| 1733356620 | 943.105 | -9.3 | -0.98 | 952.305 | 954.905 | 933.505 | 10000000 |
| 1733270220 | 952.405 | 2.5 | 0.26 | 950.655 | 961.755 | 942.355 | 10000000 |
| 1733183820 | 949.905 | 1.25 | 0.13 | 947.005 | 950.605 | 937.8 | 40000000 |
| 1732914660 | 948.655 | 13.15 | 1.41 | 934.005 | 953.655 | 932.555 | 10000000 |
| 1732838220 | 935.505 | 3.4 | 0.36 | 932.305 | 939.605 | 927.405 | 0 |
| 1732751820 | 932.105 | 3.1 | 0.33 | 929.605 | 942.355 | 925.755 | 110000000 |
| 1732665420 | 929.005 | -5.1 | -0.55 | 933.655 | 943.605 | 925.955 | 230000000 |
| 1732579020 | 934.105 | -32.9 | -3.40 | 970.255 | 972.605 | 932.755 | 130000000 |
| 1732312740 | 967.005 | 2.05 | 0.21 | 964.255 | 972.805 | 957.755 | 0 |
| 1732233420 | 964.955 | 2.45 | 0.25 | 962.805 | 969.905 | 955.805 | 0 |
| 1732147020 | 962.505 | -11.55 | -1.19 | 974.505 | 977.755 | 960.005 | 10000000 |
| 1732060620 | 974.055 | 3.5 | 0.36 | 970.205 | 977.155 | 963.155 | 10000000 |
| 1731974220 | 970.555 | 27.3 | 2.89 | 947.055 | 970.805 | 947.005 | 10000000 |
| 1731707940 | 943.255 | 3.75 | 0.40 | 940.155 | 953.655 | 937.655 | 0 |
| 1731628620 | 939.505 | 3.8 | 0.41 | 936.655 | 945.155 | 928.805 | 10000000 |
| 1731542220 | 935.705 | -10.75 | -1.14 | 947.155 | 957.155 | 934.155 | 10000000 |
| 1731455820 | 946.455 | -18.75 | -1.94 | 964.005 | 999.91 | 940.905 | 13700000000 |
| 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 |
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
