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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 208.1 | 1.99 | 0.97 | 206.12 | 208.76 | 205.82 | 0 |
| 1732226400 | 206.11 | 0.99 | 0.48 | 205.12 | 206.96 | 204.2 | 0 |
| 1732140000 | 205.12 | 1.09 | 0.53 | 204.02 | 205.41 | 203.88 | 0 |
| 1732053600 | 204.03 | -2.07 | -1.00 | 206.12 | 206.12 | 203.73 | 0 |
| 1731967200 | 206.1 | 2.31 | 1.13 | 203.78 | 207.23 | 203.76 | 0 |
| 1731708000 | 203.79 | 2.09 | 1.04 | 201.7 | 204.19 | 201.05 | 0 |
| 1731621600 | 201.7 | -1.37 | -0.67 | 203.08 | 203.81 | 201.62 | 0 |
| 1731535200 | 203.07 | 1.96 | 0.97 | 201.1 | 203.4 | 201.07 | 0 |
| 1731448800 | 201.11 | -0.52 | -0.26 | 201.55 | 201.61 | 199.1 | 0 |
| 1731362400 | 201.63 | 0.39 | 0.19 | 201.2 | 202.91 | 200.9 | 0 |
| 1731103200 | 201.24 | 1.16 | 0.58 | 200.06 | 202.27 | 199.91 | 0 |
| 1731016800 | 200.08 | -2.05 | -1.01 | 202.18 | 202.34 | 199.57 | 0 |
| 1730930400 | 202.13 | 1.47 | 0.73 | 200.42 | 202.53 | 200.3 | 0 |
| 1730844000 | 200.66 | 1.19 | 0.60 | 199.48 | 200.71 | 199 | 0 |
| 1730757600 | 199.47 | -0.98 | -0.49 | 200.54 | 201.44 | 198.54 | 0 |
| 1730494800 | 200.45 | -2.58 | -1.27 | 203.02 | 204.17 | 200.22 | 0 |
| 1730408400 | 203.03 | 2.81 | 1.40 | 200.21 | 204.15 | 200.2 | 0 |
| 1730322000 | 200.22 | -1.23 | -0.61 | 201.45 | 201.7 | 199.8 | 0 |
| 1730235600 | 201.45 | -1.19 | -0.59 | 202.65 | 202.85 | 201.4 | 0 |
| 1730149200 | 202.64 | 1.61 | 0.80 | 201.03 | 202.82 | 200.99 | 0 |
| 1729890000 | 201.03 | -3.5 | -1.71 | 204.53 | 205.37 | 200.97 | 0 |
| 1729803600 | 204.53 | -0.26 | -0.13 | 204.83 | 204.97 | 202.79 | 0 |
| 1729717200 | 204.79 | 5.48 | 2.75 | 199.32 | 204.96 | 198.5 | 0 |
| 1729630800 | 199.31 | -4.98 | -2.44 | 204.34 | 204.35 | 197.56 | 0 |
| 1729544400 | 204.29 | -1.28 | -0.62 | 205.55 | 206.18 | 204.07 | 0 |
| 1729285200 | 205.57 | 0.91 | 0.44 | 204.68 | 206.4 | 204.13 | 0 |
| 1729198800 | 204.66 | 0.56 | 0.27 | 204.06 | 204.82 | 203.44 | 0 |
| 1729112400 | 204.1 | 1.59 | 0.79 | 202.5 | 204.15 | 202.25 | 0 |
| 1729026000 | 202.51 | 2.13 | 1.06 | 200.47 | 203.29 | 200.38 | 0 |
| 1728939600 | 200.38 | 0.51 | 0.26 | 199.86 | 201.02 | 199.73 | 0 |
| 1728680400 | 199.87 | 0.8 | 0.40 | 199.06 | 200.44 | 199.02 | 0 |
| 1728594000 | 199.07 | -4.14 | -2.04 | 203.19 | 203.22 | 198.83 | 0 |
| 1728507600 | 203.21 | 0.46 | 0.23 | 202.73 | 203.9 | 202.29 | 0 |
| 1728421200 | 202.75 | 1.01 | 0.50 | 201.72 | 203.28 | 201.64 | 0 |
| 1728334800 | 201.74 | -1.28 | -0.63 | 203.01 | 203.02 | 201.45 | 0 |
| 1728075600 | 203.02 | -0.8 | -0.39 | 203.83 | 203.87 | 200.51 | 0 |
| 1727989200 | 203.82 | -1.54 | -0.75 | 205.34 | 205.35 | 203.35 | 0 |
| 1727902800 | 205.36 | 0.11 | 0.05 | 205.28 | 205.77 | 204.27 | 0 |
| 1727816400 | 205.25 | 0.7 | 0.34 | 204.54 | 205.28 | 203.15 | 0 |
| 1727730000 | 204.55 | 0.48 | 0.24 | 204.07 | 205.33 | 203.36 | 0 |
| 1727470800 | 204.07 | 1.7 | 0.84 | 202.36 | 204.36 | 202.29 | 0 |
| 1727384400 | 202.37 | 0.44 | 0.22 | 201.96 | 203.3 | 201.33 | 0 |
| 1727298000 | 201.93 | -0.13 | -0.06 | 202.06 | 202.94 | 201.67 | 0 |
| 1727211600 | 202.06 | 1.04 | 0.52 | 201.03 | 202.63 | 200.3 | 0 |
| 1727125200 | 201.02 | 0.25 | 0.12 | 200.73 | 201.56 | 199.73 | 0 |
| 1726866000 | 200.77 | 0.86 | 0.43 | 199.89 | 200.96 | 198.97 | 0 |
| 1726779600 | 199.91 | -0.42 | -0.21 | 200.38 | 200.92 | 198.3 | 0 |
| 1726693200 | 200.33 | -1.69 | -0.84 | 202.02 | 203.2 | 199.87 | 0 |
| 1726606800 | 202.02 | -3.65 | -1.77 | 205.66 | 205.68 | 201.46 | 0 |
| 1726520400 | 205.67 | 3.28 | 1.62 | 202.4 | 205.88 | 202.33 | 0 |
| 1726261200 | 202.39 | 1.5 | 0.75 | 200.9 | 202.43 | 199.98 | 0 |
| 1726174800 | 200.89 | 1.51 | 0.76 | 199.4 | 201.02 | 198.33 | 0 |
| 1726088400 | 199.38 | 0.18 | 0.09 | 199.25 | 199.49 | 196.6 | 0 |
| 1726002000 | 199.2 | 1.78 | 0.90 | 197.4 | 199.35 | 196.21 | 0 |
| 1725915600 | 197.42 | 4.69 | 2.43 | 192.74 | 197.61 | 192.72 | 0 |
| 1725656400 | 192.73 | -0.35 | -0.18 | 193.07 | 194.53 | 192.49 | 0 |
| 1725570000 | 193.08 | -0.41 | -0.21 | 193.46 | 194.39 | 192.25 | 0 |
| 1725483600 | 193.49 | -1.24 | -0.64 | 194.74 | 196.9 | 192.35 | 0 |
| 1725397200 | 194.73 | 3.67 | 1.92 | 191.16 | 194.81 | 191.07 | 0 |
| 1725051600 | 191.06 | 1.04 | 0.55 | 190.04 | 191.3 | 189.33 | 0 |
| 1724965200 | 190.02 | -0.97 | -0.51 | 191.02 | 191.05 | 189.5 | 0 |
| 1724878800 | 190.99 | -0.14 | -0.07 | 191.16 | 192.28 | 190.62 | 0 |
| 1724792400 | 191.13 | 0.15 | 0.08 | 191.01 | 191.39 | 190.44 | 0 |
| 1724706000 | 190.98 | 0.9 | 0.47 | 190.02 | 191.86 | 190 | 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
