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 | -27.4 | -5.40647198106 | 506.8 | 506.8 | 471.31 | 0 | 0 | IX |
| 4 | -29.22 | -5.74495694231 | 508.62 | 516.3 | 471.31 | 0 | 0 | IX |
| 12 | 43.56 | 9.99449339207 | 435.84 | 518.43 | 434.81 | 0 | 0 | IX |
| 26 | -30.08 | -5.90405904059 | 509.48 | 560.69 | 434.81 | 0 | 0 | IX |
| 52 | 35.22 | 7.92921788464 | 444.18 | 574.3 | 434.81 | 0 | 0 | IX |
| 156 | -18.05 | -3.62850537742 | 497.45 | 574.3 | 275.74 | 0 | 0 | IX |
| 260 | -0.2 | -0.0417014178482 | 479.6 | 725.62 | 275.74 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 479.4 | 8.09 | 1.72 | 479.4 | 479.4 | 479.4 | 0 |
| 1741887000 | 471.31 | -19.63 | -4.00 | 471.31 | 471.31 | 471.31 | 0 |
| 1741800600 | 490.94 | 7.62 | 1.58 | 490.94 | 490.94 | 490.94 | 0 |
| 1741714200 | 483.32 | -5.53 | -1.13 | 483.32 | 483.32 | 483.32 | 0 |
| 1741627800 | 488.85 | -17.95 | -3.54 | 488.85 | 488.85 | 488.85 | 0 |
| 1741368600 | 506.8 | -4.42 | -0.86 | 506.8 | 506.8 | 506.8 | 0 |
| 1741282200 | 511.22 | 8.25 | 1.64 | 511.22 | 511.22 | 511.22 | 0 |
| 1741195800 | 502.97 | 19.36 | 4.00 | 502.97 | 502.97 | 502.97 | 0 |
| 1741109400 | 483.61 | -24.16 | -4.76 | 483.61 | 483.61 | 483.61 | 0 |
| 1741023000 | 507.77 | 11.39 | 2.29 | 507.77 | 507.77 | 507.77 | 0 |
| 1740763800 | 496.38 | -8.31 | -1.65 | 496.38 | 496.38 | 496.38 | 0 |
| 1740677400 | 504.69 | -4.29 | -0.84 | 504.69 | 504.69 | 504.69 | 0 |
| 1740591000 | 508.98 | 5.13 | 1.02 | 508.98 | 508.98 | 508.98 | 0 |
| 1740504600 | 503.85 | -8.43 | -1.65 | 503.85 | 503.85 | 503.85 | 0 |
| 1740418200 | 512.28 | 7.89 | 1.56 | 512.28 | 512.28 | 512.28 | 0 |
| 1740159000 | 504.39 | -0.69 | -0.14 | 504.39 | 504.39 | 504.39 | 0 |
| 1740072600 | 505.08 | 5.44 | 1.09 | 505.08 | 505.08 | 505.08 | 0 |
| 1739986200 | 499.64 | -15.77 | -3.06 | 499.64 | 499.64 | 499.64 | 0 |
| 1739899800 | 515.41 | -0.89 | -0.17 | 515.41 | 515.41 | 515.41 | 0 |
| 1739813400 | 516.29999 | 7.68 | 1.51 | 516.29999 | 516.29999 | 516.29999 | 0 |
| 1739554200 | 508.62 | -1.23 | -0.24 | 508.62 | 508.62 | 508.62 | 0 |
| 1739467800 | 509.85 | 2.86 | 0.56 | 509.85 | 509.85 | 509.85 | 0 |
| 1739381400 | 506.99 | -2.74 | -0.54 | 506.99 | 506.99 | 506.99 | 0 |
| 1739295000 | 509.73 | 1.62 | 0.32 | 509.73 | 509.73 | 509.73 | 0 |
| 1739208600 | 508.11 | 0.93 | 0.18 | 508.11 | 508.11 | 508.11 | 0 |
| 1738949400 | 507.18 | -4.31 | -0.84 | 507.18 | 507.18 | 507.18 | 0 |
| 1738863000 | 511.49 | 2.07 | 0.41 | 511.49 | 511.49 | 511.49 | 0 |
| 1738776600 | 509.42 | 1.35 | 0.27 | 509.42 | 509.42 | 509.42 | 0 |
| 1738690200 | 508.07 | -1.72 | -0.34 | 508.07 | 508.07 | 508.07 | 0 |
| 1738603800 | 509.79 | -8.64 | -1.67 | 509.79 | 509.79 | 509.79 | 0 |
| 1738344600 | 518.42999 | 7.68 | 1.50 | 518.42999 | 518.42999 | 518.42999 | 0 |
| 1738258200 | 510.75 | 24.32 | 5.00 | 510.75 | 510.75 | 510.75 | 0 |
| 1738171800 | 486.43 | -0.13 | -0.03 | 486.43 | 486.43 | 486.43 | 0 |
| 1738085400 | 486.56 | 0.33 | 0.07 | 486.56 | 486.56 | 486.56 | 0 |
| 1737999000 | 486.23 | -0.05 | -0.01 | 486.23 | 486.23 | 486.23 | 0 |
| 1737739800 | 486.28 | 8.51 | 1.78 | 486.28 | 486.28 | 486.28 | 0 |
| 1737653400 | 477.77 | 6.77 | 1.44 | 477.77 | 477.77 | 477.77 | 0 |
| 1737567000 | 471 | -0.75 | -0.16 | 471 | 471 | 471 | 0 |
| 1737480600 | 471.75 | -1.73 | -0.37 | 471.75 | 471.75 | 471.75 | 0 |
| 1737394200 | 473.48 | 11.61 | 2.51 | 473.48 | 473.48 | 473.48 | 0 |
| 1737135000 | 461.87 | 4.88 | 1.07 | 461.87 | 461.87 | 461.87 | 0 |
| 1737048600 | 456.99 | 2.99 | 0.66 | 456.99 | 456.99 | 456.99 | 0 |
| 1736962200 | 454 | 6.79 | 1.52 | 454 | 454 | 454 | 0 |
| 1736875800 | 447.21 | 1.24 | 0.28 | 447.21 | 447.21 | 447.21 | 0 |
| 1736789400 | 445.97 | -8.58 | -1.89 | 445.97 | 445.97 | 445.97 | 0 |
| 1736530200 | 454.55 | 0.02 | 0.00 | 454.55 | 454.55 | 454.55 | 0 |
| 1736443800 | 454.53 | 3.97 | 0.88 | 454.53 | 454.53 | 454.53 | 0 |
| 1736357400 | 450.56 | 6.39 | 1.44 | 450.56 | 450.56 | 450.56 | 0 |
| 1736271000 | 444.17 | -11.33 | -2.49 | 444.17 | 444.17 | 444.17 | 0 |
| 1736184600 | 455.5 | 13.1 | 2.96 | 455.5 | 455.5 | 455.5 | 0 |
| 1735925400 | 442.4 | -1.01 | -0.23 | 442.4 | 442.4 | 442.4 | 0 |
| 1735839000 | 443.41 | 8.6 | 1.98 | 443.41 | 443.41 | 443.41 | 0 |
| 1735579800 | 434.81 | -4.86 | -1.11 | 434.81 | 434.81 | 434.81 | 0 |
| 1735320600 | 439.67 | 3.16 | 0.72 | 439.67 | 439.67 | 439.67 | 0 |
| 1734975000 | 436.51 | 0.67 | 0.15 | 436.51 | 436.51 | 436.51 | 0 |
| 1734715800 | 435.84 | 0.76 | 0.17 | 435.84 | 435.84 | 435.84 | 0 |
| 1734629400 | 435.08 | -1.99 | -0.46 | 435.08 | 435.08 | 435.08 | 0 |
| 1734543000 | 437.07 | -4.18 | -0.95 | 437.07 | 437.07 | 437.07 | 0 |
| 1734456600 | 441.25 | -0.48 | -0.11 | 441.25 | 441.25 | 441.25 | 0 |
| 1734370200 | 441.73 | -2.78 | -0.63 | 441.73 | 441.73 | 441.73 | 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
