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 | -26.35 | -3.84105187971 | 686.01 | 686.01 | 663.69 | 0 | 0 | IX |
| 4 | -15.01 | -2.22479137949 | 674.67 | 688.81 | 643.28 | 0 | 0 | IX |
| 12 | 50.67 | 8.32033366722 | 608.99 | 688.81 | 602.43 | 0 | 0 | IX |
| 26 | 42.46 | 6.87945560596 | 617.2 | 688.81 | 576.71 | 0 | 0 | IX |
| 52 | 132.64 | 25.1679253159 | 527.02 | 688.81 | 507.93 | 0 | 0 | IX |
| 156 | 33.86 | 5.41067433685 | 625.8 | 688.81 | 371.03 | 0 | 0 | IX |
| 260 | 59.2 | 9.85910801719 | 600.46 | 855.64 | 371.03 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 659.66 | -15.18 | -2.25 | 659.66 | 659.66 | 659.66 | 0 |
| 1741800600 | 674.84 | 11.15 | 1.68 | 674.84 | 674.84 | 674.84 | 0 |
| 1741714200 | 663.69 | -9.24 | -1.37 | 663.69 | 663.69 | 663.69 | 0 |
| 1741627800 | 672.93 | -8.65 | -1.27 | 672.93 | 672.93 | 672.93 | 0 |
| 1741368600 | 681.58 | -4.43 | -0.65 | 681.58 | 681.58 | 681.58 | 0 |
| 1741282200 | 686.01 | 0.76 | 0.11 | 686.01 | 686.01 | 686.01 | 0 |
| 1741195800 | 685.25 | 17.29 | 2.59 | 685.25 | 685.25 | 685.25 | 0 |
| 1741109400 | 667.96 | -20.85 | -3.03 | 667.96 | 667.96 | 667.96 | 0 |
| 1741023000 | 688.81 | 13.08 | 1.94 | 688.81 | 688.81 | 688.81 | 0 |
| 1740763800 | 675.73 | 6.45 | 0.96 | 675.73 | 675.73 | 675.73 | 0 |
| 1740677400 | 669.28 | -5.48 | -0.81 | 669.28 | 669.28 | 669.28 | 0 |
| 1740591000 | 674.76 | 27.95 | 4.32 | 674.76 | 674.76 | 674.76 | 0 |
| 1740504600 | 646.80999 | -2.06 | -0.32 | 646.80999 | 646.80999 | 646.80999 | 0 |
| 1740418200 | 648.87 | 3.77 | 0.58 | 648.87 | 648.87 | 648.87 | 0 |
| 1740159000 | 645.1 | 1.82 | 0.28 | 645.1 | 645.1 | 645.1 | 0 |
| 1740072600 | 643.28 | -6 | -0.92 | 643.28 | 643.28 | 643.28 | 0 |
| 1739986200 | 649.28 | -6.61 | -1.01 | 649.28 | 649.28 | 649.28 | 0 |
| 1739899800 | 655.89 | -2.52 | -0.38 | 655.89 | 655.89 | 655.89 | 0 |
| 1739813400 | 658.41 | 4.98 | 0.76 | 658.41 | 658.41 | 658.41 | 0 |
| 1739554200 | 653.42999 | -21.24 | -3.15 | 653.42999 | 653.42999 | 653.42999 | 0 |
| 1739467800 | 674.67 | 0.93 | 0.14 | 674.67 | 674.67 | 674.67 | 0 |
| 1739381400 | 673.74 | 2.79 | 0.42 | 673.74 | 673.74 | 673.74 | 0 |
| 1739295000 | 670.95 | 2.49 | 0.37 | 670.95 | 670.95 | 670.95 | 0 |
| 1739208600 | 668.46 | 4.74 | 0.71 | 668.46 | 668.46 | 668.46 | 0 |
| 1738949400 | 663.72 | 9.24 | 1.41 | 663.72 | 663.72 | 663.72 | 0 |
| 1738863000 | 654.48 | -3.62 | -0.55 | 654.48 | 654.48 | 654.48 | 0 |
| 1738776600 | 658.1 | 4.9 | 0.75 | 658.1 | 658.1 | 658.1 | 0 |
| 1738690200 | 653.2 | -3.62 | -0.55 | 653.2 | 653.2 | 653.2 | 0 |
| 1738603800 | 656.82 | -1.67 | -0.25 | 656.82 | 656.82 | 656.82 | 0 |
| 1738344600 | 658.49 | -2.84 | -0.43 | 658.49 | 658.49 | 658.49 | 0 |
| 1738258200 | 661.33 | 1.5 | 0.23 | 661.33 | 661.33 | 661.33 | 0 |
| 1738171800 | 659.83 | 4.72 | 0.72 | 659.83 | 659.83 | 659.83 | 0 |
| 1738085400 | 655.11 | 4.03 | 0.62 | 655.11 | 655.11 | 655.11 | 0 |
| 1737999000 | 651.08 | 4.1 | 0.63 | 651.08 | 651.08 | 651.08 | 0 |
| 1737739800 | 646.98 | 0.12 | 0.02 | 646.98 | 646.98 | 646.98 | 0 |
| 1737653400 | 646.86 | 17.16 | 2.73 | 646.86 | 646.86 | 646.86 | 0 |
| 1737567000 | 629.7 | -3.42 | -0.54 | 629.7 | 629.7 | 629.7 | 0 |
| 1737480600 | 633.12 | -2.47 | -0.39 | 633.12 | 633.12 | 633.12 | 0 |
| 1737394200 | 635.59 | -1.67 | -0.26 | 635.59 | 635.59 | 635.59 | 0 |
| 1737135000 | 637.26 | 7.88 | 1.25 | 637.26 | 637.26 | 637.26 | 0 |
| 1737048600 | 629.38 | 6.2 | 0.99 | 629.38 | 629.38 | 629.38 | 0 |
| 1736962200 | 623.17999 | 9.13 | 1.49 | 623.17999 | 623.17999 | 623.17999 | 0 |
| 1736875800 | 614.04999 | 1.05 | 0.17 | 614.04999 | 614.04999 | 614.04999 | 0 |
| 1736789400 | 613 | -9.36 | -1.50 | 613 | 613 | 613 | 0 |
| 1736530200 | 622.36 | 0.49 | 0.08 | 622.36 | 622.36 | 622.36 | 0 |
| 1736443800 | 621.87 | 6.12 | 0.99 | 621.87 | 621.87 | 621.87 | 0 |
| 1736357400 | 615.75 | 0.71 | 0.12 | 615.75 | 615.75 | 615.75 | 0 |
| 1736271000 | 615.04 | -0.89 | -0.14 | 615.04 | 615.04 | 615.04 | 0 |
| 1736184600 | 615.92999 | 11.03 | 1.82 | 615.92999 | 615.92999 | 615.92999 | 0 |
| 1735925400 | 604.9 | -0.94 | -0.16 | 604.9 | 604.9 | 604.9 | 0 |
| 1735839000 | 605.84 | -4.4 | -0.72 | 605.84 | 605.84 | 605.84 | 0 |
| 1735579800 | 610.24 | 0.08 | 0.01 | 610.24 | 610.24 | 610.24 | 0 |
| 1735320600 | 610.16 | 4.73 | 0.78 | 610.16 | 610.16 | 610.16 | 0 |
| 1734975000 | 605.42999 | 3 | 0.50 | 605.42999 | 605.42999 | 605.42999 | 0 |
| 1734715800 | 602.42999 | -6.56 | -1.08 | 602.42999 | 602.42999 | 602.42999 | 0 |
| 1734629400 | 608.99 | -14.42 | -2.31 | 608.99 | 608.99 | 608.99 | 0 |
| 1734543000 | 623.41 | -0.6 | -0.10 | 623.41 | 623.41 | 623.41 | 0 |
| 1734456600 | 624.01 | -10.05 | -1.59 | 624.01 | 624.01 | 624.01 | 0 |
| 1734370200 | 634.05999 | 3.82 | 0.61 | 634.05999 | 634.05999 | 634.05999 | 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
