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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1164.78 | -3.29 | -0.28 | 1176.79 | 1177.18 | 1163.05 | 0 |
| 1732053600 | 1168.07 | -4.49 | -0.38 | 1174.51 | 1175.05 | 1158.3 | 0 |
| 1731967200 | 1172.56 | 4.46 | 0.38 | 1171.58 | 1173 | 1163.17 | 0 |
| 1731708000 | 1168.1 | -15.24 | -1.29 | 1171.42 | 1176.85 | 1166.04 | 0 |
| 1731621600 | 1183.34 | 6.15 | 0.52 | 1171.66 | 1184.81 | 1170.06 | 0 |
| 1731535200 | 1177.19 | -4.64 | -0.39 | 1178 | 1182.6 | 1170.18 | 0 |
| 1731448800 | 1181.83 | -24.96 | -2.07 | 1195.88 | 1197.34 | 1181.5 | 0 |
| 1731362400 | 1206.79 | 4.62 | 0.38 | 1212.06 | 1213.7 | 1206.52 | 0 |
| 1731103200 | 1202.17 | -16.75 | -1.37 | 1215.17 | 1216.73 | 1201.76 | 0 |
| 1731016800 | 1218.92 | 15.23 | 1.27 | 1212.96 | 1225.95 | 1209.33 | 0 |
| 1730930400 | 1203.69 | -18.19 | -1.49 | 1229.6199 | 1235 | 1201.8599 | 0 |
| 1730844000 | 1221.88 | -0.03 | -0.00 | 1220.81 | 1225.92 | 1217.3599 | 0 |
| 1730757600 | 1221.91 | 2.62 | 0.21 | 1226.07 | 1231.67 | 1221.91 | 0 |
| 1730494800 | 1219.29 | 11.46 | 0.95 | 1203.94 | 1224.08 | 1203.66 | 0 |
| 1730408400 | 1207.83 | -16.36 | -1.34 | 1225.18 | 1225.47 | 1203.1099 | 0 |
| 1730322000 | 1224.19 | -9.49 | -0.77 | 1236.53 | 1237.94 | 1219.83 | 0 |
| 1730235600 | 1233.68 | -17.85 | -1.43 | 1250.09 | 1253.57 | 1233.68 | 0 |
| 1730149200 | 1251.53 | 9.65 | 0.78 | 1240.3 | 1253.01 | 1240.3 | 0 |
| 1729890000 | 1241.88 | 0.7 | 0.06 | 1241.23 | 1245.75 | 1238.28 | 0 |
| 1729803600 | 1241.18 | 3.41 | 0.28 | 1244.8 | 1247.66 | 1241.18 | 0 |
| 1729717200 | 1237.77 | -5.48 | -0.44 | 1241.43 | 1241.88 | 1234.35 | 0 |
| 1729630800 | 1243.25 | -9 | -0.72 | 1248.49 | 1249.55 | 1238.27 | 0 |
| 1729544400 | 1252.25 | -7.48 | -0.59 | 1260.84 | 1263.48 | 1251.5 | 0 |
| 1729285200 | 1259.73 | 1.68 | 0.13 | 1255.92 | 1261.78 | 1255.52 | 0 |
| 1729198800 | 1258.05 | 8.2 | 0.66 | 1245.54 | 1262.68 | 1244.1099 | 0 |
| 1729112400 | 1249.85 | -6.25 | -0.50 | 1249.15 | 1254.1199 | 1248.58 | 0 |
| 1729026000 | 1256.1 | -5.62 | -0.45 | 1265.74 | 1266.57 | 1255.96 | 0 |
| 1728939600 | 1261.72 | 2.44 | 0.19 | 1262.07 | 1265.21 | 1255.69 | 0 |
| 1728680400 | 1259.28 | 5.94 | 0.47 | 1250.81 | 1261.26 | 1250.13 | 0 |
| 1728594000 | 1253.34 | 0.38 | 0.03 | 1253.1 | 1256.48 | 1248.48 | 0 |
| 1728507600 | 1252.96 | 8.58 | 0.69 | 1245.24 | 1253.4 | 1243.74 | 0 |
| 1728421200 | 1244.38 | -4.8 | -0.38 | 1238.8699 | 1249.48 | 1238.19 | 0 |
| 1728334800 | 1249.18 | 7.38 | 0.59 | 1244.68 | 1254.32 | 1238.66 | 0 |
| 1728075600 | 1241.8 | -8.23 | -0.66 | 1252.88 | 1253.51 | 1240.53 | 0 |
| 1727989200 | 1250.03 | -17.46 | -1.38 | 1258.97 | 1261.46 | 1248.66 | 0 |
| 1727902800 | 1267.49 | -1.14 | -0.09 | 1275.45 | 1277.56 | 1259.1099 | 0 |
| 1727816400 | 1268.63 | -10.22 | -0.80 | 1274.32 | 1283.68 | 1266.9 | 0 |
| 1727730000 | 1278.85 | -9.84 | -0.76 | 1288.01 | 1288.06 | 1278.54 | 0 |
| 1727470800 | 1288.69 | 8.11 | 0.63 | 1280.6199 | 1292.75 | 1278.96 | 0 |
| 1727384400 | 1280.58 | 14.34 | 1.13 | 1270.65 | 1281.03 | 1270.65 | 0 |
| 1727298000 | 1266.24 | 8.12 | 0.65 | 1265.75 | 1269.15 | 1259.47 | 0 |
| 1727211600 | 1258.1199 | 11.22 | 0.90 | 1256.39 | 1260.6 | 1251.88 | 0 |
| 1727125200 | 1246.9 | 7.05 | 0.57 | 1237.83 | 1248.94 | 1236.6199 | 0 |
| 1726866000 | 1239.85 | -16.32 | -1.30 | 1253.94 | 1255.02 | 1237.56 | 0 |
| 1726779600 | 1256.17 | 7.39 | 0.59 | 1258.55 | 1264.6199 | 1254.03 | 0 |
| 1726693200 | 1248.78 | -5.99 | -0.48 | 1256.67 | 1256.92 | 1247.22 | 0 |
| 1726606800 | 1254.77 | 4.38 | 0.35 | 1260.6199 | 1263.97 | 1253.89 | 0 |
| 1726520400 | 1250.39 | 0.73 | 0.06 | 1251.1099 | 1257.2 | 1250.09 | 0 |
| 1726261200 | 1249.66 | 14.88 | 1.21 | 1250.3699 | 1255.6099 | 1248.64 | 0 |
| 1726174800 | 1234.78 | 3.02 | 0.25 | 1236.53 | 1237.71 | 1229.17 | 0 |
| 1726088400 | 1231.76 | -8.31 | -0.67 | 1241.78 | 1245.17 | 1229.28 | 0 |
| 1726002000 | 1240.07 | -0.97 | -0.08 | 1242.84 | 1247.6 | 1234.29 | 0 |
| 1725915600 | 1241.04 | 2.49 | 0.20 | 1241.94 | 1243.51 | 1233.77 | 0 |
| 1725656400 | 1238.55 | -7.48 | -0.60 | 1245.07 | 1256.71 | 1237.3699 | 0 |
| 1725570000 | 1246.03 | -11.55 | -0.92 | 1255.29 | 1258.05 | 1243.6 | 0 |
| 1725483600 | 1257.58 | -14.56 | -1.14 | 1258.84 | 1261.08 | 1251.18 | 0 |
| 1725397200 | 1272.14 | -11.89 | -0.93 | 1276.66 | 1279.27 | 1269.81 | 0 |
| 1725051600 | 1284.03 | -1.28 | -0.10 | 1286.71 | 1289.74 | 1283.26 | 0 |
| 1724965200 | 1285.31 | -2.64 | -0.20 | 1288.29 | 1291.14 | 1281.71 | 0 |
| 1724878800 | 1287.95 | 8.38 | 0.65 | 1281.99 | 1290.35 | 1280.83 | 0 |
| 1724792400 | 1279.57 | 0.09 | 0.01 | 1280.15 | 1282.92 | 1273.79 | 0 |
| 1724706000 | 1279.48 | -1.01 | -0.08 | 1280.79 | 1283.52 | 1277.67 | 0 |
| 1724446800 | 1280.49 | 10.24 | 0.81 | 1269.3 | 1282.16 | 1265.84 | 0 |
| 1724360400 | 1270.25 | 7.56 | 0.60 | 1269.85 | 1275.72 | 1267.44 | 0 |
| 1724274000 | 1262.69 | 6.13 | 0.49 | 1258 | 1262.8599 | 1255.77 | 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
