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 | 2.87 | 0.359793400863 | 797.68 | 810.88 | 791.24 | 0 | 0 | IX |
| 4 | -16.3 | -1.9954704046 | 816.85 | 840.51 | 791.24 | 0 | 0 | IX |
| 12 | -21.76 | -2.64620398633 | 822.31 | 843.96 | 766.07 | 0 | 0 | IX |
| 26 | 59.43 | 8.01894430052 | 741.12 | 843.96 | 735.29 | 0 | 0 | IX |
| 52 | 34.14 | 4.45453477903 | 766.41 | 843.96 | 717.63 | 0 | 0 | IX |
| 156 | -96.3 | -10.7375815354 | 896.85 | 1074.6 | 717.63 | 0 | 0 | IX |
| 260 | 185.21 | 30.0988071635 | 615.34 | 1074.6 | 391.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 794.79 | -1.08 | -0.14 | 795.86 | 798.35 | 791.24 | 0 |
| 1739381400 | 795.87 | -13.94 | -1.72 | 808.29 | 810.68 | 795.85 | 0 |
| 1739295000 | 809.81 | 4.92 | 0.61 | 809.3 | 810.88 | 805.07 | 0 |
| 1739208600 | 804.89 | 3.94 | 0.49 | 802.79 | 806.36 | 800.57 | 0 |
| 1738949400 | 800.95 | 4.07 | 0.51 | 797.68 | 801.43 | 794.19 | 0 |
| 1738863000 | 796.88 | -10.31 | -1.28 | 805.25 | 812.06 | 796.68 | 0 |
| 1738776600 | 807.19 | -15.6 | -1.90 | 822.01 | 822.8 | 804.17 | 0 |
| 1738690200 | 822.79 | -3.83 | -0.46 | 824.85 | 828.16 | 818.49 | 0 |
| 1738603800 | 826.62 | -5.63 | -0.68 | 838.37 | 838.96 | 819.86 | 0 |
| 1738344600 | 832.25 | -4.41 | -0.53 | 839.17 | 840.51 | 830.7 | 0 |
| 1738258200 | 836.66 | -1.05 | -0.13 | 835.46 | 838.79 | 833.04 | 0 |
| 1738171800 | 837.71 | 7.48 | 0.90 | 830.32 | 838.08 | 829.57 | 0 |
| 1738085400 | 830.23 | 1.81 | 0.22 | 835.5 | 838.25 | 830.06 | 0 |
| 1737999000 | 828.42 | 8.26 | 1.01 | 823.37 | 828.5 | 818.91 | 0 |
| 1737739800 | 820.16 | -10.6 | -1.28 | 829.6 | 830.37 | 818.43 | 0 |
| 1737653400 | 830.76 | 9.32 | 1.13 | 821.56 | 831.65 | 820.2 | 0 |
| 1737567000 | 821.44 | 0 | 0.00 | 821.44 | 821.44 | 821.44 | 0 |
| 1737480600 | 821.44 | 2.58 | 0.32 | 818.25 | 823.11 | 817.47 | 0 |
| 1737394200 | 818.86 | -7.11 | -0.86 | 824.69 | 824.69 | 815.85 | 0 |
| 1737135000 | 825.97 | 12.33 | 1.52 | 816.85 | 826.09 | 816.76 | 0 |
| 1737048600 | 813.64 | 1.33 | 0.16 | 813.21 | 814.59 | 810.53 | 0 |
| 1736962200 | 812.31 | 8.79 | 1.09 | 807.26 | 815.98 | 805.66 | 0 |
| 1736875800 | 803.52 | -3.19 | -0.40 | 810.58 | 812.18 | 803.28 | 0 |
| 1736789400 | 806.71 | 21.53 | 2.74 | 787.06 | 809.66 | 787.04 | 0 |
| 1736530200 | 785.18 | 4.13 | 0.53 | 780.19 | 785.61 | 778.8 | 0 |
| 1736443800 | 781.05 | 4.19 | 0.54 | 778.81 | 781.14 | 778.47 | 0 |
| 1736357400 | 776.86 | -5.48 | -0.70 | 780.96 | 784.72 | 775.39 | 0 |
| 1736271000 | 782.34 | -6.45 | -0.82 | 782.93 | 786.67 | 779.6 | 0 |
| 1736184600 | 788.79 | 1.12 | 0.14 | 785.01 | 792.48 | 778.14 | 0 |
| 1735925400 | 787.67 | -2.01 | -0.25 | 784.83 | 789.04 | 782.36 | 0 |
| 1735839000 | 789.68 | 17.88 | 2.32 | 779.28 | 792.18 | 779.25 | 0 |
| 1735579800 | 771.8 | -2.9 | -0.37 | 776.11 | 779.28 | 767.64 | 0 |
| 1735320600 | 774.7 | 3.58 | 0.46 | 779.09 | 781.83 | 774.45 | 0 |
| 1734975000 | 771.12 | -6.42 | -0.83 | 772.6 | 776.15 | 769.3 | 0 |
| 1734715800 | 777.54 | 7.6 | 0.99 | 769.93 | 778.14 | 766.07 | 0 |
| 1734629400 | 769.94 | -28.35 | -3.55 | 783.5 | 784.7 | 769.94 | 0 |
| 1734543000 | 798.29 | 1.13 | 0.14 | 800.79 | 801.44 | 796.8 | 0 |
| 1734456600 | 797.16 | -12.41 | -1.53 | 802.85 | 804.48 | 795.67 | 0 |
| 1734370200 | 809.57 | -3.01 | -0.37 | 814.18 | 814.93 | 809.57 | 0 |
| 1734111000 | 812.58 | -6.88 | -0.84 | 818.18 | 818.85 | 808.65 | 0 |
| 1734024600 | 819.46 | -2.17 | -0.26 | 822.49 | 824.87 | 817.39 | 0 |
| 1733938200 | 821.63 | -0.22 | -0.03 | 816.96 | 823.76 | 816.92 | 0 |
| 1733851800 | 821.85 | -1.47 | -0.18 | 820.03 | 822.99 | 811.17 | 0 |
| 1733765400 | 823.32 | 8.24 | 1.01 | 813.41 | 827.55 | 811.51 | 0 |
| 1733506200 | 815.08 | -6.3 | -0.77 | 817.37 | 821.54 | 813.53 | 0 |
| 1733419800 | 821.38 | -7.77 | -0.94 | 829.36 | 829.74 | 820.27 | 0 |
| 1733333400 | 829.15 | -10.42 | -1.24 | 839.46 | 841.74 | 826.27 | 0 |
| 1733247000 | 839.57 | 2.89 | 0.35 | 842.13 | 843.96 | 836.95 | 0 |
| 1733160600 | 836.68 | 1.26 | 0.15 | 835.87 | 838.72 | 833.66 | 0 |
| 1732901400 | 835.42 | 3.8 | 0.46 | 829.84 | 835.42 | 828.43 | 0 |
| 1732815000 | 831.62 | 1.45 | 0.17 | 831 | 832.98 | 830.5 | 0 |
| 1732728600 | 830.17 | -4.64 | -0.56 | 833.27 | 836.64 | 826.47 | 0 |
| 1732642200 | 834.81 | -5.44 | -0.65 | 840.16 | 840.25 | 829.19 | 0 |
| 1732555800 | 840.25 | 7.91 | 0.95 | 828.44 | 842.15 | 824.99 | 0 |
| 1732296600 | 832.34 | 12.29 | 1.50 | 822.31 | 833.97 | 820.49 | 0 |
| 1732210200 | 820.05 | 19.68 | 2.46 | 802.17 | 820.86 | 801.63 | 0 |
| 1732123800 | 800.37 | 2.93 | 0.37 | 794.96 | 801.78 | 794.82 | 0 |
| 1732037400 | 797.44 | -2.71 | -0.34 | 799.21 | 803.83 | 792.65 | 0 |
| 1731951000 | 800.15 | -0.08 | -0.01 | 799.35 | 801.95 | 796.87 | 0 |
| 1731691800 | 800.23 | 1.17 | 0.15 | 800.09 | 805.11 | 797.08 | 0 |
| 1731605400 | 799.06 | 1.51 | 0.19 | 798.26 | 802.52 | 796.4 | 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
