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 | 0.735 | 0.249249707513 | 294.885 | 297.47 | 292.73 | 0 | 0 | IX |
| 4 | 5.74 | 1.98012970885 | 289.88 | 297.47 | 287.1 | 0 | 0 | IX |
| 12 | 2.71 | 0.925198866546 | 292.91 | 300.475 | 287.1 | 0 | 0 | IX |
| 26 | 9.29 | 3.24450808508 | 286.33 | 302.235 | 286.145 | 0 | 0 | IX |
| 52 | 20.685 | 7.52359648644 | 274.935 | 302.235 | 271.835 | 0 | 0 | IX |
| 156 | 33.605 | 12.8256015877 | 262.015 | 302.235 | 245.36 | 0 | 0 | IX |
| 260 | 33.605 | 12.8256015877 | 262.015 | 302.235 | 245.36 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 295.62 | -1.13 | -0.38 | 296.16 | 297 | 295.42 | 0 |
| 1738863000 | 296.745 | -0.44 | -0.15 | 297.46499 | 297.47 | 296.625 | 0 |
| 1738776600 | 297.18 | 2.13 | 0.72 | 295.05 | 297.18 | 294.795 | 0 |
| 1738690200 | 295.05 | 0.43 | 0.15 | 293.72 | 295.295 | 293.695 | 0 |
| 1738603800 | 294.62 | -0.15 | -0.05 | 294.77499 | 294.83999 | 292.73 | 0 |
| 1738344600 | 294.77499 | 0.13 | 0.04 | 294.885 | 295.45 | 294.475 | 0 |
| 1738258200 | 294.645 | 0.88 | 0.30 | 294.27499 | 295.515 | 294.20999 | 0 |
| 1738171800 | 293.76 | 0.44 | 0.15 | 294.12 | 295.04 | 293.76 | 0 |
| 1738085400 | 293.325 | -0.73 | -0.25 | 294.05 | 294.05 | 292.825 | 0 |
| 1737999000 | 294.05 | 0.98 | 0.33 | 292.87 | 294.08 | 292.87 | 0 |
| 1737739800 | 293.07 | 0.8 | 0.27 | 292.865 | 293.325 | 292.625 | 0 |
| 1737653400 | 292.27 | -0.71 | -0.24 | 292.95999 | 293.06 | 291.90499 | 0 |
| 1737567000 | 292.975 | 0.02 | 0.01 | 293.27499 | 293.825 | 292.97 | 0 |
| 1737480600 | 292.955 | 0.72 | 0.25 | 292.475 | 293.075 | 292.345 | 0 |
| 1737394200 | 292.235 | 0.75 | 0.26 | 291.49 | 292.665 | 290.77499 | 0 |
| 1737135000 | 291.49 | 0.3 | 0.10 | 291.17 | 292.58999 | 291.08499 | 0 |
| 1737048600 | 291.19 | 0.25 | 0.08 | 291.58499 | 291.805 | 290.25 | 0 |
| 1736962200 | 290.945 | 3.38 | 1.18 | 287.565 | 292.065 | 287.565 | 0 |
| 1736875800 | 287.565 | 0.42 | 0.14 | 288.12 | 288.64999 | 287.39999 | 0 |
| 1736789400 | 287.14999 | -1.22 | -0.42 | 288.37 | 288.41 | 287.1 | 0 |
| 1736530200 | 288.37 | -1.51 | -0.52 | 289.88 | 289.97 | 287.77999 | 0 |
| 1736443800 | 289.88 | 0.42 | 0.15 | 289.475 | 290.33999 | 289.345 | 0 |
| 1736357400 | 289.45999 | -0.23 | -0.08 | 289.845 | 290.44 | 288.675 | 0 |
| 1736271000 | 289.685 | -1.49 | -0.51 | 291.17 | 291.5 | 289.64 | 0 |
| 1736184600 | 291.17 | 0.02 | 0.01 | 291.14999 | 291.415 | 290.175 | 0 |
| 1735925400 | 291.14999 | 1.08 | 0.37 | 290.75 | 291.565 | 290.64999 | 0 |
| 1735839000 | 290.065 | 0.17 | 0.06 | 289.89999 | 291.165 | 289.02999 | 0 |
| 1735579800 | 289.89999 | 0.01 | 0.00 | 290.02999 | 290.08 | 289.57 | 0 |
| 1735320600 | 289.89 | 0.12 | 0.04 | 290.22 | 290.55 | 289.495 | 0 |
| 1734975000 | 289.77499 | -1.12 | -0.38 | 290.375 | 291.08999 | 289.35 | 0 |
| 1734715800 | 290.89 | 1.14 | 0.40 | 289.745 | 291.065 | 288.35 | 0 |
| 1734629400 | 289.745 | -4.67 | -1.59 | 294.415 | 294.415 | 289.20999 | 0 |
| 1734543000 | 294.415 | 0.57 | 0.19 | 294.31 | 294.565 | 293.7 | 0 |
| 1734456600 | 293.845 | -0.36 | -0.12 | 294.22 | 294.40499 | 293.665 | 0 |
| 1734370200 | 294.2 | -0.74 | -0.25 | 294.935 | 295.555 | 294.195 | 0 |
| 1734111000 | 294.935 | -2.23 | -0.75 | 297.165 | 297.165 | 294.76 | 0 |
| 1734024600 | 297.165 | -0.57 | -0.19 | 297.735 | 297.885 | 296.985 | 0 |
| 1733938200 | 297.735 | -0.24 | -0.08 | 297.97 | 298.58499 | 297.225 | 0 |
| 1733851800 | 297.97 | -0.56 | -0.19 | 298.52999 | 298.52999 | 297.39 | 0 |
| 1733765400 | 298.52999 | -0.29 | -0.10 | 298.82 | 299.45999 | 298.20999 | 0 |
| 1733506200 | 298.82 | 1.26 | 0.42 | 297.565 | 300.475 | 295.095 | 0 |
| 1733419800 | 297.565 | 0.3 | 0.10 | 297.27 | 297.895 | 296.995 | 0 |
| 1733333400 | 297.27 | 0.78 | 0.26 | 296.485 | 297.6 | 294.975 | 0 |
| 1733247000 | 296.485 | -0.1 | -0.03 | 296.58499 | 298.27499 | 295.135 | 0 |
| 1733160600 | 296.58499 | 0.28 | 0.09 | 296.305 | 296.735 | 295.33999 | 0 |
| 1732901400 | 296.305 | 0.26 | 0.09 | 296.045 | 297.055 | 295.92 | 0 |
| 1732815000 | 296.045 | 0.21 | 0.07 | 295.83499 | 296.33999 | 295.395 | 0 |
| 1732728600 | 295.83499 | 1.09 | 0.37 | 294.74 | 296.095 | 294.74 | 0 |
| 1732642200 | 294.74 | -0.31 | -0.11 | 295.05 | 295.755 | 294.445 | 0 |
| 1732555800 | 295.05 | 2.38 | 0.81 | 292.665 | 295.3 | 292.665 | 0 |
| 1732296600 | 292.665 | -0.23 | -0.08 | 292.665 | 293.68 | 292.52499 | 0 |
| 1732210200 | 292.895 | 1.33 | 0.46 | 291.565 | 293.43 | 291.565 | 0 |
| 1732123800 | 291.565 | -0.76 | -0.26 | 292.325 | 292.665 | 291.22 | 0 |
| 1732037400 | 292.325 | 1.63 | 0.56 | 290.695 | 292.325 | 290.68 | 0 |
| 1731951000 | 290.695 | 0.12 | 0.04 | 290.58 | 291.31 | 289.895 | 0 |
| 1731691800 | 290.58 | -2.33 | -0.80 | 292.91 | 292.91 | 289.985 | 0 |
| 1731605400 | 292.91 | -0.2 | -0.07 | 293.11 | 293.515 | 291.87 | 0 |
| 1731519000 | 293.11 | -0.44 | -0.15 | 293.545 | 294.58499 | 292.325 | 0 |
| 1731432600 | 293.545 | -1.71 | -0.58 | 295.255 | 295.515 | 293.005 | 0 |
| 1731346200 | 295.255 | 0.12 | 0.04 | 295.135 | 296.505 | 294.315 | 0 |
| 1731087000 | 295.135 | 1.02 | 0.35 | 294.11 | 296.6 | 292.865 | 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
