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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1403.34 | -5.21 | -0.37 | 1405.98 | 1410.31 | 1400.4 | 0 |
| 1734386400 | 1408.55 | -10.51 | -0.74 | 1418.89 | 1419.5 | 1408.47 | 0 |
| 1734127200 | 1419.06 | -3.37 | -0.24 | 1422.05 | 1424.07 | 1416.1199 | 0 |
| 1734040800 | 1422.43 | -6.93 | -0.48 | 1429.82 | 1433.97 | 1422.15 | 0 |
| 1733954400 | 1429.3599 | -6.24 | -0.43 | 1433.23 | 1437.23 | 1426.96 | 0 |
| 1733868000 | 1435.6 | -17.55 | -1.21 | 1450.13 | 1450.84 | 1434.1099 | 0 |
| 1733781600 | 1453.15 | -4.33 | -0.30 | 1459.64 | 1461.45 | 1452.41 | 0 |
| 1733522400 | 1457.48 | -16.42 | -1.11 | 1471.56 | 1474.09 | 1453.5 | 0 |
| 1733436000 | 1473.9 | 16.68 | 1.14 | 1464.4 | 1475.65 | 1461.79 | 0 |
| 1733349600 | 1457.22 | -1.48 | -0.10 | 1456.56 | 1461.72 | 1454.18 | 0 |
| 1733263200 | 1458.7 | -4.49 | -0.31 | 1465.79 | 1468.76 | 1458.03 | 0 |
| 1733176800 | 1463.19 | -17.92 | -1.21 | 1474.71 | 1481.84 | 1459.84 | 0 |
| 1732917600 | 1481.1099 | 0.56 | 0.04 | 1481.19 | 1482.59 | 1476.47 | 0 |
| 1732744800 | 1480.55 | 5.65 | 0.38 | 1474.92 | 1485.5 | 1471.77 | 0 |
| 1732658400 | 1474.9 | 3.92 | 0.27 | 1467.1 | 1475.81 | 1466.35 | 0 |
| 1732572000 | 1470.98 | 13.46 | 0.92 | 1464.34 | 1475.4 | 1462.69 | 0 |
| 1732312800 | 1457.52 | 6.17 | 0.43 | 1455.19 | 1462.27 | 1449.6 | 0 |
| 1732226400 | 1451.35 | 4.17 | 0.29 | 1444.05 | 1452.56 | 1439.95 | 0 |
| 1732140000 | 1447.18 | -4.62 | -0.32 | 1453.1199 | 1454.38 | 1443 | 0 |
| 1732053600 | 1451.8 | 8.06 | 0.56 | 1446.91 | 1452.6099 | 1437.29 | 0 |
| 1731967200 | 1443.74 | 8.13 | 0.57 | 1437.06 | 1443.9 | 1430.1 | 0 |
| 1731708000 | 1435.6099 | 9.91 | 0.70 | 1427.88 | 1435.91 | 1427.21 | 0 |
| 1731621600 | 1425.7 | 6.14 | 0.43 | 1417.72 | 1433.8 | 1417.03 | 0 |
| 1731535200 | 1419.56 | -11.65 | -0.81 | 1426.56 | 1430.65 | 1416.53 | 0 |
| 1731448800 | 1431.21 | -23.74 | -1.63 | 1447.6199 | 1450.02 | 1426.92 | 0 |
| 1731362400 | 1454.95 | -3.2 | -0.22 | 1462.13 | 1463.64 | 1453.79 | 0 |
| 1731103200 | 1458.15 | 6.32 | 0.44 | 1453.69 | 1459.88 | 1450.57 | 0 |
| 1731016800 | 1451.83 | 5.07 | 0.35 | 1450.35 | 1460.8599 | 1446.92 | 0 |
| 1730930400 | 1446.76 | -45.61 | -3.06 | 1482 | 1485.63 | 1438.42 | 0 |
| 1730844000 | 1492.3699 | 10.87 | 0.73 | 1484.9 | 1492.3699 | 1479.65 | 0 |
| 1730757600 | 1481.5 | -5.71 | -0.38 | 1493.57 | 1495.98 | 1476.65 | 0 |
| 1730494800 | 1487.21 | -13.58 | -0.90 | 1499.32 | 1508.53 | 1486.8599 | 0 |
| 1730408400 | 1500.79 | -4.17 | -0.28 | 1503.6199 | 1506.79 | 1495.58 | 0 |
| 1730322000 | 1504.96 | -5.17 | -0.34 | 1507.91 | 1514.22 | 1502.13 | 0 |
| 1730235600 | 1510.13 | -25.05 | -1.63 | 1535.24 | 1539.48 | 1509.16 | 0 |
| 1730149200 | 1535.18 | 12.43 | 0.82 | 1523.69 | 1542 | 1523.33 | 0 |
| 1729890000 | 1522.75 | -20.65 | -1.34 | 1535.2 | 1540.23 | 1522.42 | 0 |
| 1729803600 | 1543.4 | -1.45 | -0.09 | 1548.15 | 1550.07 | 1541.76 | 0 |
| 1729717200 | 1544.85 | 6.37 | 0.41 | 1538.02 | 1545.08 | 1534.56 | 0 |
| 1729630800 | 1538.48 | -12.19 | -0.79 | 1546.9 | 1547.1099 | 1533.73 | 0 |
| 1729544400 | 1550.67 | -18.11 | -1.15 | 1564.99 | 1566.27 | 1548.43 | 0 |
| 1729285200 | 1568.78 | 6.76 | 0.43 | 1560.23 | 1569.79 | 1558.81 | 0 |
| 1729198800 | 1562.02 | -13.15 | -0.83 | 1575.83 | 1580.46 | 1560.93 | 0 |
| 1729112400 | 1575.17 | 12.51 | 0.80 | 1561.05 | 1575.65 | 1560.53 | 0 |
| 1729026000 | 1562.66 | 14.16 | 0.91 | 1551.22 | 1568.02 | 1551.22 | 0 |
| 1728939600 | 1548.5 | 11.81 | 0.77 | 1535.19 | 1548.6199 | 1533.93 | 0 |
| 1728680400 | 1536.69 | 8.51 | 0.56 | 1528.76 | 1536.77 | 1527.02 | 0 |
| 1728594000 | 1528.18 | -5.32 | -0.35 | 1533.63 | 1538.34 | 1526 | 0 |
| 1728507600 | 1533.5 | -8.3 | -0.54 | 1545.49 | 1546.99 | 1528.57 | 0 |
| 1728421200 | 1541.8 | -1.04 | -0.07 | 1538.1 | 1544.08 | 1537.74 | 0 |
| 1728334800 | 1542.84 | -12.81 | -0.82 | 1554.58 | 1558.22 | 1539.8699 | 0 |
| 1728075600 | 1555.65 | -11.25 | -0.72 | 1569.46 | 1570.42 | 1546.1099 | 0 |
| 1727989200 | 1566.9 | -14.96 | -0.95 | 1577.66 | 1578.88 | 1565.28 | 0 |
| 1727902800 | 1581.8599 | -9.6 | -0.60 | 1590.4 | 1590.6 | 1577.5 | 0 |
| 1727816400 | 1591.46 | 2.15 | 0.14 | 1589.15 | 1592.73 | 1582.1199 | 0 |
| 1727730000 | 1589.31 | -3.44 | -0.22 | 1589.72 | 1590.3 | 1581.3599 | 0 |
| 1727470800 | 1592.75 | 7.1 | 0.45 | 1586.03 | 1600.41 | 1584.65 | 0 |
| 1727384400 | 1585.65 | -0.39 | -0.02 | 1591.34 | 1594.47 | 1583.34 | 0 |
| 1727298000 | 1586.04 | -6.91 | -0.43 | 1589.24 | 1594.92 | 1583.85 | 0 |
| 1727211600 | 1592.95 | 1.87 | 0.12 | 1590.66 | 1596.39 | 1583.73 | 0 |
| 1727125200 | 1591.08 | 9.36 | 0.59 | 1581.81 | 1591.5 | 1581.28 | 0 |
| 1726866000 | 1581.72 | 18.23 | 1.17 | 1565.04 | 1582.42 | 1562.88 | 0 |
| 1726779600 | 1563.49 | -13.61 | -0.86 | 1578.63 | 1578.63 | 1553.16 | 0 |
| 1726693200 | 1577.1 | -12.77 | -0.80 | 1590.24 | 1591.63 | 1575.1199 | 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
