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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 283.89 | -2.42 | -0.85 | 284.89 | 287.08999 | 283.38 | 0 |
| 1736200800 | 286.31 | 4.23 | 1.50 | 283.58 | 287.27999 | 282.64 | 0 |
| 1735941600 | 282.08 | 0.62 | 0.22 | 281.7 | 283.86 | 281.3 | 0 |
| 1735855200 | 281.45999 | -4.12 | -1.44 | 285.33 | 285.39 | 280.55 | 0 |
| 1735682400 | 285.58 | -0.72 | -0.25 | 287.1 | 287.57 | 285.42 | 0 |
| 1735596000 | 286.3 | 0.51 | 0.18 | 284.76 | 288.06 | 284.61 | 0 |
| 1735336800 | 285.79 | 1.93 | 0.68 | 285.1 | 286.39999 | 284.66 | 0 |
| 1735250400 | 283.86 | 0.73 | 0.26 | 283.20999 | 283.89 | 283.13 | 0 |
| 1735077600 | 283.13 | 0.12 | 0.04 | 283.33999 | 283.64 | 283.04 | 0 |
| 1734991200 | 283.01 | 0.94 | 0.33 | 282.12 | 283.7 | 281.75 | 0 |
| 1734732000 | 282.07 | -0.1 | -0.04 | 279.69 | 282.27999 | 276.52 | 0 |
| 1734645600 | 282.17 | -3.45 | -1.21 | 281.08 | 282.83999 | 280.63 | 0 |
| 1734559200 | 285.62 | 0.87 | 0.31 | 284.39999 | 286.22 | 283.86 | 0 |
| 1734472800 | 284.75 | -2.53 | -0.88 | 285.77999 | 285.81 | 283.72 | 0 |
| 1734386400 | 287.27999 | -1.49 | -0.52 | 288.61 | 289.47 | 285.58 | 0 |
| 1734127200 | 288.77 | 1.26 | 0.44 | 287.57 | 289.39 | 287.19 | 0 |
| 1734040800 | 287.51 | 1.59 | 0.56 | 288.02999 | 288.83999 | 285.79 | 0 |
| 1733954400 | 285.92 | 0.74 | 0.26 | 284.55 | 287.06 | 284.55 | 0 |
| 1733868000 | 285.18 | -0.24 | -0.08 | 284.8 | 285.95 | 284.16 | 0 |
| 1733781600 | 285.42 | 2.77 | 0.98 | 282.83999 | 285.75 | 282.83999 | 0 |
| 1733522400 | 282.64999 | 0.37 | 0.13 | 283.54 | 284.33999 | 281.69 | 0 |
| 1733436000 | 282.27999 | 4 | 1.44 | 280.52 | 282.58 | 279.23 | 0 |
| 1733349600 | 278.27999 | -0.44 | -0.16 | 277.39999 | 278.68 | 276.3 | 0 |
| 1733263200 | 278.72 | 2.02 | 0.73 | 279.73 | 280.95 | 278 | 0 |
| 1733176800 | 276.7 | -1.71 | -0.61 | 276.3 | 278.26 | 274.17 | 0 |
| 1732917600 | 278.41 | 2.69 | 0.98 | 277.91 | 278.5 | 275.93 | 0 |
| 1732744800 | 275.72 | 1.03 | 0.37 | 274.97 | 276.13 | 273 | 0 |
| 1732658400 | 274.69 | -1.24 | -0.45 | 274.62 | 278.19 | 274.04 | 0 |
| 1732572000 | 275.93 | 2.2 | 0.80 | 274.89999 | 277.45 | 274.45 | 0 |
| 1732312800 | 273.73 | -1.72 | -0.62 | 275.62 | 276.02 | 269.62 | 0 |
| 1732226400 | 275.45 | 1.36 | 0.50 | 274.33 | 276.42 | 273.3 | 0 |
| 1732140000 | 274.08999 | -2.58 | -0.93 | 278.19 | 278.47 | 273.88 | 0 |
| 1732053600 | 276.67 | -4.53 | -1.61 | 282.11 | 282.11 | 274.47 | 0 |
| 1731967200 | 281.2 | 1.82 | 0.65 | 280.41 | 281.39999 | 278.69 | 0 |
| 1731708000 | 279.38 | 1 | 0.36 | 277.12 | 281.07 | 277.08999 | 0 |
| 1731621600 | 278.38 | 4.75 | 1.74 | 273 | 278.66 | 272.86 | 0 |
| 1731535200 | 273.63 | -3.57 | -1.29 | 277.12 | 278.23 | 271.58 | 0 |
| 1731448800 | 277.2 | -5.82 | -2.06 | 280.22 | 281.66 | 276.81 | 0 |
| 1731362400 | 283.02 | -1.36 | -0.48 | 284.27 | 285.39999 | 282.11 | 0 |
| 1731103200 | 284.38 | -2.36 | -0.82 | 286.29 | 286.51 | 283.58 | 0 |
| 1731016800 | 286.74 | 5.19 | 1.84 | 284.17 | 288.86 | 283.87 | 0 |
| 1730930400 | 281.55 | -8 | -2.76 | 287.13 | 288.89999 | 280.82 | 0 |
| 1730844000 | 289.55 | 2.7 | 0.94 | 286.99 | 289.58 | 286.75 | 0 |
| 1730757600 | 286.85 | 2.53 | 0.89 | 285.86 | 287.47 | 284.88 | 0 |
| 1730494800 | 284.32 | 0.03 | 0.01 | 285.01 | 286.52 | 284.27 | 0 |
| 1730408400 | 284.29 | 0.39 | 0.14 | 283.79 | 288.16 | 282.48 | 0 |
| 1730322000 | 283.89999 | -2.52 | -0.88 | 286.75 | 286.77999 | 282.83999 | 0 |
| 1730235600 | 286.42 | -0.77 | -0.27 | 286.74 | 289.85 | 285.66 | 0 |
| 1730149200 | 287.19 | 2.26 | 0.79 | 284.27999 | 287.45999 | 284.07 | 0 |
| 1729890000 | 284.93 | 2.37 | 0.84 | 283.33999 | 285.91 | 283.33999 | 0 |
| 1729803600 | 282.56 | 0.46 | 0.16 | 283.11 | 284.31 | 282.26 | 0 |
| 1729717200 | 282.1 | -3.13 | -1.10 | 284.32 | 284.39999 | 281.92 | 0 |
| 1729630800 | 285.23 | -1.69 | -0.59 | 286.8 | 287.13 | 283.2 | 0 |
| 1729544400 | 286.92 | -2.99 | -1.03 | 289.11 | 289.6 | 286.39 | 0 |
| 1729285200 | 289.91 | 2.17 | 0.75 | 286.8 | 291.08999 | 286.76 | 0 |
| 1729198800 | 287.74 | -1.7 | -0.59 | 289.12 | 290.25 | 286.97 | 0 |
| 1729112400 | 289.44 | 1.41 | 0.49 | 287.43 | 289.62 | 286.88 | 0 |
| 1729026000 | 288.02999 | 0.06 | 0.02 | 287.16 | 288.44 | 286.89999 | 0 |
| 1728939600 | 287.97 | -1.42 | -0.49 | 288.27999 | 289.06 | 287.1 | 0 |
| 1728680400 | 289.39 | 1.28 | 0.44 | 288.85 | 290.27999 | 288.42 | 0 |
| 1728594000 | 288.11 | -0.51 | -0.18 | 288.33 | 289.86 | 287.33999 | 0 |
| 1728507600 | 288.62 | 2.36 | 0.82 | 285.64 | 288.83 | 285.39999 | 0 |
| 1728421200 | 286.26 | -1.99 | -0.69 | 286.20999 | 288.67 | 286.17 | 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
