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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 325.97089 | -10.02 | -2.98 | 335.7545 | 335.7545 | 325.97089 | 0 |
| 1743714000 | 335.9917 | -5.54 | -1.62 | 341.4468 | 341.4468 | 334.7762 | 0 |
| 1743627600 | 341.5357 | 1.1 | 0.32 | 340.5277 | 341.9804 | 339.1936 | 0 |
| 1743541200 | 340.4388 | 2.7 | 0.80 | 337.3851 | 340.9428 | 336.051 | 0 |
| 1743454800 | 337.7409 | -0.21 | -0.06 | 338.1856 | 338.3042 | 334.80579 | 0 |
| 1743195600 | 337.9484 | -2.08 | -0.61 | 339.7865 | 340.5574 | 337.0886 | 0 |
| 1743109200 | 340.0237 | 1.84 | 0.54 | 338.1856 | 340.0237 | 332.9973 | 0 |
| 1743022800 | 338.1856 | 1.33 | 0.40 | 336.9404 | 338.9564 | 336.0806 | 0 |
| 1742936400 | 336.8515 | -1.04 | -0.31 | 337.8002 | 338.5117 | 332.87869 | 0 |
| 1742850000 | 337.8891 | -0.83 | -0.25 | 338.0966 | 341.2393 | 336.1103 | 0 |
| 1742590800 | 338.7192 | -4.27 | -1.24 | 342.8402 | 344.6487 | 337.3258 | 0 |
| 1742504400 | 342.9884 | 2.28 | 0.67 | 340.9428 | 342.9884 | 339.5197 | 0 |
| 1742418000 | 340.7056 | 2.16 | 0.64 | 338.2745 | 341.5061 | 338.2745 | 0 |
| 1742331600 | 338.5414 | 0.15 | 0.04 | 338.3338 | 339.8162 | 336.9701 | 0 |
| 1742245200 | 338.3931 | 2.94 | 0.87 | 335.19119 | 338.6303 | 335.19119 | 0 |
| 1741986000 | 335.458 | 1.39 | 0.42 | 333.8571 | 335.458 | 331.9597 | 0 |
| 1741899600 | 334.0646 | -0.03 | -0.01 | 334.2722 | 336.9701 | 333.3531 | 0 |
| 1741813200 | 334.09429 | 3.61 | 1.09 | 330.507 | 334.9481 | 330.507 | 0 |
| 1741726800 | 330.4832 | 0.53 | 0.16 | 330.0326 | 332.5704 | 328.12329 | 0 |
| 1741640400 | 329.95549 | -0.33 | -0.10 | 329.8784 | 330.6849 | 328.0996 | 0 |
| 1741384800 | 330.2876 | 5.06 | 1.56 | 325.3009 | 330.5485 | 325.08749 | 0 |
| 1741298400 | 325.2298 | -2.31 | -0.71 | 327.394 | 327.394 | 323.9846 | 0 |
| 1741212000 | 327.54219 | 4.33 | 1.34 | 323.1545 | 327.898 | 323.1545 | 0 |
| 1741125600 | 323.2138 | 0.62 | 0.19 | 322.62079 | 323.5992 | 316.7507 | 0 |
| 1741039200 | 322.5912 | -1.01 | -0.31 | 323.7474 | 324.13279 | 319.4782 | 0 |
| 1740780000 | 323.5992 | -3.2 | -0.98 | 326.7714 | 328.28339 | 323.5992 | 0 |
| 1740693600 | 326.8011 | 2.43 | 0.75 | 324.37 | 327.5126 | 324.37 | 0 |
| 1740607200 | 324.37 | -0.53 | -0.16 | 324.6961 | 325.8227 | 323.09519 | 0 |
| 1740520800 | 324.9036 | 1.93 | 0.60 | 322.5912 | 325.9117 | 322.5912 | 0 |
| 1740434400 | 322.9766 | 5.84 | 1.84 | 317.28429 | 323.2731 | 317.28429 | 0 |
| 1740175200 | 317.1361 | 0.98 | 0.31 | 315.8909 | 318.2923 | 315.8909 | 0 |
| 1740088800 | 316.15769 | -2.37 | -0.74 | 318.5295 | 318.5295 | 314.2899 | 0 |
| 1740002400 | 318.5295 | -0.86 | -0.27 | 319.1224 | 320.1601 | 317.6994 | 0 |
| 1739916000 | 319.3893 | 2.67 | 0.84 | 315.9502 | 319.5079 | 315.6537 | 0 |
| 1739570400 | 316.721 | -1.04 | -0.33 | 317.7883 | 319.0039 | 315.4758 | 0 |
| 1739484000 | 317.75869 | 3.49 | 1.11 | 314.5568 | 318.1144 | 313.1634 | 0 |
| 1739397600 | 314.2662 | -0.14 | -0.05 | 314.1832 | 315.4284 | 312.9618 | 0 |
| 1739311200 | 314.4085 | -3.64 | -1.14 | 317.7172 | 317.7527 | 312.0901 | 0 |
| 1739224800 | 318.0492 | 3.62 | 1.15 | 314.1061 | 318.14409 | 313.83929 | 0 |
| 1738965600 | 314.4323 | -0.69 | -0.22 | 314.5449 | 315.5648 | 313.61989 | 0 |
| 1738879200 | 315.12009 | -6.26 | -1.95 | 321.0495 | 321.0495 | 313.193 | 0 |
| 1738792800 | 321.3756 | 2.67 | 0.84 | 318.1144 | 321.9389 | 317.28429 | 0 |
| 1738706400 | 318.7074 | -1.87 | -0.58 | 320.78269 | 321.761 | 316.9286 | 0 |
| 1738620000 | 320.5752 | -7.17 | -2.19 | 326.979 | 328.0166 | 320.0415 | 0 |
| 1738360800 | 327.7498 | 3.53 | 1.09 | 323.9846 | 328.66879 | 323.1545 | 0 |
| 1738274400 | 324.22179 | -1.9 | -0.58 | 326.44529 | 328.1648 | 322.5615 | 0 |
| 1738188000 | 326.11919 | -4.39 | -1.33 | 329.9733 | 331.6929 | 325.8227 | 0 |
| 1738101600 | 330.507 | 3.88 | 1.19 | 326.4157 | 330.6256 | 326.4157 | 0 |
| 1738015200 | 326.6232 | -1.48 | -0.45 | 327.987 | 331.07029 | 324.9036 | 0 |
| 1737756000 | 328.1055 | 2.76 | 0.85 | 325.0222 | 328.7874 | 324.6961 | 0 |
| 1737669600 | 325.3484 | 0.83 | 0.26 | 323.8363 | 325.7041 | 322.3836 | 0 |
| 1737583200 | 324.51819 | 7.56 | 2.39 | 316.9286 | 324.5479 | 316.9286 | 0 |
| 1737496800 | 316.95819 | -1.39 | -0.44 | 317.8773 | 320.0119 | 316.3653 | 0 |
| 1737151200 | 318.3516 | 0.86 | 0.27 | 317.4918 | 319.0928 | 315.5351 | 0 |
| 1737064800 | 317.4918 | -2.64 | -0.82 | 319.9526 | 319.9526 | 315.12009 | 0 |
| 1736978400 | 320.1304 | 2.19 | 0.69 | 318.0551 | 320.39729 | 317.6401 | 0 |
| 1736892000 | 317.9366 | 0.27 | 0.08 | 317.6994 | 319.3003 | 316.0095 | 0 |
| 1736805600 | 317.66969 | -1.9 | -0.59 | 319.4782 | 320.2194 | 317.1657 | 0 |
| 1736546400 | 319.5672 | 5.46 | 1.74 | 318.1737 | 321.3163 | 316.3653 | 0 |
| 1736373600 | 314.1121 | -3.62 | -1.14 | 317.729 | 318.5888 | 312.6297 | 0 |
| 1736287200 | 317.729 | 2.64 | 0.84 | 314.9125 | 318.737 | 314.5864 | 0 |
| 1736200800 | 315.0904 | 1.99 | 0.63 | 313.2819 | 316.3653 | 313.2819 | 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
