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 | -27.2 | -4.14211095375 | 656.67 | 662.35 | 645.94 | 0 | 0 | IX |
| 4 | -43.37 | -6.44581178289 | 672.84 | 672.84 | 642.15 | 0 | 0 | IX |
| 12 | 11.72 | 1.89720760826 | 617.75 | 701.32 | 604.16 | 0 | 0 | IX |
| 26 | -37.15 | -5.57289010231 | 666.62 | 701.32 | 585.82 | 0 | 0 | IX |
| 52 | -98.32 | -13.5093914453 | 727.79 | 727.79 | 585.82 | 0 | 0 | IX |
| 156 | -130.14 | -17.1324758758 | 759.61 | 770.78 | 554.9 | 0 | 0 | IX |
| 260 | 153.55 | 32.2638258531 | 475.92 | 908.94 | 451.84 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743438600 | 629.47 | -17.9 | -2.77 | 629.47 | 629.47 | 629.47 | 0 |
| 1743183000 | 647.37 | 1.43 | 0.22 | 647.37 | 647.37 | 647.37 | 0 |
| 1743096600 | 645.94 | -0.29 | -0.04 | 645.94 | 645.94 | 645.94 | 0 |
| 1743010200 | 646.23 | -16.12 | -2.43 | 646.23 | 646.23 | 646.23 | 0 |
| 1742923800 | 662.35 | 5.68 | 0.86 | 662.35 | 662.35 | 662.35 | 0 |
| 1742837400 | 656.66999 | 2.94 | 0.45 | 656.66999 | 656.66999 | 656.66999 | 0 |
| 1742578200 | 653.73 | 1.28 | 0.20 | 653.73 | 653.73 | 653.73 | 0 |
| 1742491800 | 652.45 | -19.6 | -2.92 | 652.45 | 652.45 | 652.45 | 0 |
| 1742405400 | 672.05 | -0.56 | -0.08 | 672.05 | 672.05 | 672.05 | 0 |
| 1742319000 | 672.61 | 5.28 | 0.79 | 672.61 | 672.61 | 672.61 | 0 |
| 1742232600 | 667.33 | 8.85 | 1.34 | 667.33 | 667.33 | 667.33 | 0 |
| 1741973400 | 658.48 | 16.33 | 2.54 | 658.48 | 658.48 | 658.48 | 0 |
| 1741887000 | 642.15 | -12.83 | -1.96 | 642.15 | 642.15 | 642.15 | 0 |
| 1741800600 | 654.98 | 11.7 | 1.82 | 654.98 | 654.98 | 654.98 | 0 |
| 1741714200 | 643.28 | -3.19 | -0.49 | 643.28 | 643.28 | 643.28 | 0 |
| 1741627800 | 646.47 | -9.8 | -1.49 | 646.47 | 646.47 | 646.47 | 0 |
| 1741368600 | 656.27 | -8.19 | -1.23 | 656.27 | 656.27 | 656.27 | 0 |
| 1741282200 | 664.46 | -2.86 | -0.43 | 664.46 | 664.46 | 664.46 | 0 |
| 1741195800 | 667.32 | 15.22 | 2.33 | 667.32 | 667.32 | 667.32 | 0 |
| 1741109400 | 652.1 | -20.74 | -3.08 | 652.1 | 652.1 | 652.1 | 0 |
| 1741023000 | 672.84 | 5.13 | 0.77 | 672.84 | 672.84 | 672.84 | 0 |
| 1740763800 | 667.71 | -0.66 | -0.10 | 667.71 | 667.71 | 667.71 | 0 |
| 1740677400 | 668.37 | -2.52 | -0.38 | 668.37 | 668.37 | 668.37 | 0 |
| 1740591000 | 670.89 | 2.51 | 0.38 | 670.89 | 670.89 | 670.89 | 0 |
| 1740504600 | 668.38 | -1.56 | -0.23 | 668.38 | 668.38 | 668.38 | 0 |
| 1740418200 | 669.94 | -12.73 | -1.86 | 669.94 | 669.94 | 669.94 | 0 |
| 1740159000 | 682.67 | 4.62 | 0.68 | 682.67 | 682.67 | 682.67 | 0 |
| 1740072600 | 678.05 | -9.5 | -1.38 | 678.05 | 678.05 | 678.05 | 0 |
| 1739986200 | 687.55 | -1.01 | -0.15 | 687.55 | 687.55 | 687.55 | 0 |
| 1739899800 | 688.56 | -2.7 | -0.39 | 688.56 | 688.56 | 688.56 | 0 |
| 1739813400 | 691.26 | 1.85 | 0.27 | 691.26 | 691.26 | 691.26 | 0 |
| 1739554200 | 689.41 | -6.87 | -0.99 | 689.41 | 689.41 | 689.41 | 0 |
| 1739467800 | 696.28 | 10.76 | 1.57 | 696.28 | 696.28 | 696.28 | 0 |
| 1739381400 | 685.52 | -15.8 | -2.25 | 685.52 | 685.52 | 685.52 | 0 |
| 1739295000 | 701.32 | 6.66 | 0.96 | 701.32 | 701.32 | 701.32 | 0 |
| 1739208600 | 694.66 | 12.01 | 1.76 | 694.66 | 694.66 | 694.66 | 0 |
| 1738949400 | 682.65 | -11.01 | -1.59 | 682.65 | 682.65 | 682.65 | 0 |
| 1738863000 | 693.66 | 30.06 | 4.53 | 693.66 | 693.66 | 693.66 | 0 |
| 1738776600 | 663.6 | 7.48 | 1.14 | 663.6 | 663.6 | 663.6 | 0 |
| 1738690200 | 656.12 | -3.51 | -0.53 | 656.12 | 656.12 | 656.12 | 0 |
| 1738603800 | 659.63 | -10.81 | -1.61 | 659.63 | 659.63 | 659.63 | 0 |
| 1738344600 | 670.44 | 0.76 | 0.11 | 670.44 | 670.44 | 670.44 | 0 |
| 1738258200 | 669.67999 | 6.63 | 1.00 | 669.67999 | 669.67999 | 669.67999 | 0 |
| 1738171800 | 663.04999 | 3.88 | 0.59 | 663.04999 | 663.04999 | 663.04999 | 0 |
| 1738085400 | 659.16999 | 5.79 | 0.89 | 659.16999 | 659.16999 | 659.16999 | 0 |
| 1737999000 | 653.38 | 2.32 | 0.36 | 653.38 | 653.38 | 653.38 | 0 |
| 1737739800 | 651.05999 | -2.85 | -0.44 | 651.05999 | 651.05999 | 651.05999 | 0 |
| 1737653400 | 653.91 | 11.97 | 1.86 | 653.91 | 653.91 | 653.91 | 0 |
| 1737567000 | 641.94 | 0 | 0.00 | 641.94 | 641.94 | 641.94 | 0 |
| 1737480600 | 641.94 | 17.5 | 2.80 | 641.94 | 641.94 | 641.94 | 0 |
| 1737394200 | 624.44 | -0.39 | -0.06 | 624.44 | 624.44 | 624.44 | 0 |
| 1737135000 | 624.83 | 15.69 | 2.58 | 624.83 | 624.83 | 624.83 | 0 |
| 1737048600 | 609.14 | -2.37 | -0.39 | 609.14 | 609.14 | 609.14 | 0 |
| 1736962200 | 611.51 | 5.57 | 0.92 | 611.51 | 611.51 | 611.51 | 0 |
| 1736875800 | 605.94 | 1.78 | 0.29 | 605.94 | 605.94 | 605.94 | 0 |
| 1736789400 | 604.16 | -9.22 | -1.50 | 604.16 | 604.16 | 604.16 | 0 |
| 1736530200 | 613.38 | 5.34 | 0.88 | 613.38 | 613.38 | 613.38 | 0 |
| 1736443800 | 608.04 | -6.07 | -0.99 | 608.04 | 608.04 | 608.04 | 0 |
| 1736357400 | 614.11 | -7.01 | -1.13 | 614.11 | 614.11 | 614.11 | 0 |
| 1736271000 | 621.12 | 3.37 | 0.55 | 621.12 | 621.12 | 621.12 | 0 |
| 1736184600 | 617.75 | 12.32 | 2.03 | 617.75 | 617.75 | 617.75 | 0 |
| 1735925400 | 605.42999 | -1.52 | -0.25 | 605.42999 | 605.42999 | 605.42999 | 0 |
| 1735839000 | 606.95 | 0.86 | 0.14 | 606.95 | 606.95 | 606.95 | 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
