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 | 367.6416 | 1.01 | 0.27 | 373.3532 | 374.1691 | 367.6416 | 0 |
| 1732053600 | 366.6338 | 2.57 | 0.71 | 367.4498 | 370.4804 | 365.4682 | 0 |
| 1731967200 | 364.0644 | 4.78 | 1.33 | 361.9662 | 364.9969 | 358.3528 | 0 |
| 1731708000 | 359.2892 | -5.71 | -1.56 | 360.8046 | 367.7983 | 359.1727 | 0 |
| 1731621600 | 364.9957 | -0.09 | -0.03 | 365.1122 | 365.1122 | 361.2657 | 0 |
| 1731535200 | 365.0871 | -5.55 | -1.50 | 369.1709 | 369.6377 | 364.5038 | 0 |
| 1731448800 | 370.637 | -2.6 | -0.70 | 372.8561 | 372.9729 | 368.3011 | 0 |
| 1731362400 | 373.235 | -5.94 | -1.57 | 374.8717 | 377.6775 | 373.235 | 0 |
| 1731103200 | 379.1783 | -6.8 | -1.76 | 381.8698 | 383.8591 | 378.9443 | 0 |
| 1731016800 | 385.9819 | 10.26 | 2.73 | 382.2338 | 386.2162 | 379.5398 | 0 |
| 1730930400 | 375.7256 | 0.78 | 0.21 | 374.4372 | 376.5455 | 368.9322 | 0 |
| 1730844000 | 374.9476 | 0.5 | 0.13 | 375.8847 | 380.4527 | 373.7763 | 0 |
| 1730757600 | 374.4442 | 3.67 | 0.99 | 371.516 | 374.4442 | 370.1104 | 0 |
| 1730494800 | 370.7773 | 5.71 | 1.56 | 367.3806 | 375.4625 | 367.3806 | 0 |
| 1730408400 | 365.0704 | -2.54 | -0.69 | 368.35 | 369.1699 | 364.9532 | 0 |
| 1730322000 | 367.6146 | -1.18 | -0.32 | 370.0743 | 373.8224 | 367.3803 | 0 |
| 1730235600 | 368.7957 | -3.05 | -0.82 | 369.4985 | 373.4809 | 368.5614 | 0 |
| 1730149200 | 371.8408 | -3.43 | -0.91 | 376.7603 | 377.2288 | 370.9038 | 0 |
| 1729890000 | 375.272 | -3.41 | -0.90 | 376.9118 | 378.4345 | 374.9206 | 0 |
| 1729803600 | 378.6824 | -0.99 | -0.26 | 380.6736 | 381.962 | 378.2138 | 0 |
| 1729717200 | 379.6773 | -3.94 | -1.03 | 378.2717 | 380.4972 | 375.8472 | 0 |
| 1729630800 | 383.6137 | -4.77 | -1.23 | 386.4248 | 387.9475 | 379.6313 | 0 |
| 1729544400 | 388.3835 | -6.49 | -1.64 | 397.051 | 398.4566 | 387.7978 | 0 |
| 1729285200 | 394.8694 | -2.61 | -0.66 | 396.8606 | 397.3291 | 392.4097 | 0 |
| 1729198800 | 397.4758 | -7.02 | -1.74 | 397.5929 | 399.3498 | 393.3762 | 0 |
| 1729112400 | 404.4982 | -2.01 | -0.49 | 403.9125 | 406.138 | 402.6241 | 0 |
| 1729026000 | 406.5097 | -6.28 | -1.52 | 406.1583 | 408.7352 | 403.3706 | 0 |
| 1728939600 | 412.793 | -4.87 | -1.17 | 413.2615 | 414.1985 | 407.9907 | 0 |
| 1728680400 | 417.6657 | 8.74 | 2.14 | 411.6865 | 418.9553 | 411.3348 | 0 |
| 1728594000 | 408.9234 | 0.75 | 0.18 | 404.8162 | 410.801 | 404.2294 | 0 |
| 1728507600 | 408.1761 | -4.64 | -1.12 | 414.9888 | 415.1063 | 404.2998 | 0 |
| 1728421200 | 412.8127 | -7.81 | -1.86 | 409.991 | 415.8695 | 409.2386 | 0 |
| 1728334800 | 420.6209 | 1.89 | 0.45 | 420.2679 | 425.9164 | 419.4441 | 0 |
| 1728075600 | 418.7282 | 4.56 | 1.10 | 418.2574 | 421.9054 | 414.1388 | 0 |
| 1727989200 | 414.167 | -11.18 | -2.63 | 426.8761 | 427.8175 | 409.5776 | 0 |
| 1727902800 | 425.3428 | 11.2 | 2.71 | 419.2236 | 426.7549 | 412.7718 | 0 |
| 1727816400 | 414.1397 | 4.69 | 1.15 | 413.4336 | 416.4932 | 412.0215 | 0 |
| 1727730000 | 409.4482 | 11.1 | 2.79 | 403.0936 | 411.4487 | 402.0437 | 0 |
| 1727470800 | 398.3498 | 4.99 | 1.27 | 394.3488 | 398.3498 | 393.7604 | 0 |
| 1727384400 | 393.362 | -0.13 | -0.03 | 393.2443 | 394.8918 | 390.067 | 0 |
| 1727298000 | 393.4907 | 1.03 | 0.26 | 389.6073 | 394.0791 | 387.1361 | 0 |
| 1727211600 | 392.4653 | 6.17 | 1.60 | 389.0527 | 392.4653 | 389.0527 | 0 |
| 1727125200 | 386.2936 | 0.69 | 0.18 | 385.7053 | 387.9411 | 382.4103 | 0 |
| 1726866000 | 385.604 | 3.4 | 0.89 | 386.3101 | 387.3692 | 385.0157 | 0 |
| 1726779600 | 382.2081 | 2.13 | 0.56 | 384.091 | 385.3854 | 380.9137 | 0 |
| 1726693200 | 380.0748 | 1.25 | 0.33 | 380.4279 | 382.546 | 378.8981 | 0 |
| 1726606800 | 378.8225 | -3.38 | -0.89 | 384.1179 | 384.2356 | 377.9988 | 0 |
| 1726520400 | 382.2069 | 8.11 | 2.17 | 375.8524 | 382.913 | 375.1463 | 0 |
| 1726261200 | 374.0923 | -3.76 | -1.00 | 376.8021 | 377.3912 | 373.032 | 0 |
| 1726174800 | 377.8537 | 1.41 | 0.37 | 378.7974 | 380.9205 | 376.6742 | 0 |
| 1726088400 | 376.4468 | 7.27 | 1.97 | 374.5573 | 378.8087 | 370.7782 | 0 |
| 1726002000 | 369.176 | -5.42 | -1.45 | 371.4225 | 372.1319 | 367.639 | 0 |
| 1725915600 | 374.5971 | 1.61 | 0.43 | 373.6501 | 376.6094 | 371.1643 | 0 |
| 1725656400 | 372.9913 | -4.29 | -1.14 | 374.2934 | 378.4364 | 372.3994 | 0 |
| 1725570000 | 377.277 | -2.48 | -0.65 | 378.8158 | 379.4077 | 374.4361 | 0 |
| 1725483600 | 379.7571 | -7.52 | -1.94 | 382.9531 | 384.8471 | 378.2183 | 0 |
| 1725397200 | 387.2784 | -7.21 | -1.83 | 390.8295 | 391.0663 | 383.017 | 0 |
| 1725051600 | 394.4855 | -5.38 | -1.35 | 402.0613 | 402.298 | 393.3018 | 0 |
| 1724965200 | 399.8692 | 0.37 | 0.09 | 401.053 | 401.1713 | 398.3896 | 0 |
| 1724878800 | 399.5004 | -4.89 | -1.21 | 400.2106 | 401.5127 | 396.186 | 0 |
| 1724792400 | 404.3913 | 9.52 | 2.41 | 399.7748 | 404.3913 | 399.3013 | 0 |
| 1724706000 | 394.8742 | 1 | 0.25 | 394.8742 | 394.8742 | 394.8742 | 0 |
| 1724446800 | 393.874 | 2.14 | 0.55 | 393.6372 | 398.1353 | 390.5596 | 0 |
| 1724360400 | 391.7374 | -4.79 | -1.21 | 395.5253 | 397.4192 | 389.1332 | 0 |
| 1724274000 | 396.5269 | -1.27 | -0.32 | 399.3679 | 399.9597 | 396.5269 | 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
