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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 2279.51 | -13.85 | -0.60 | 2296.7199 | 2303.63 | 2269.83 | 0 |
| 1742504400 | 2293.36 | 14.48 | 0.64 | 2292.04 | 2312.35 | 2290.76 | 0 |
| 1742418000 | 2278.88 | 4.34 | 0.19 | 2280.35 | 2291.87 | 2269.95 | 0 |
| 1742331600 | 2274.54 | -1.32 | -0.06 | 2281.02 | 2296.07 | 2268.61 | 0 |
| 1742245200 | 2275.86 | 13.35 | 0.59 | 2261.61 | 2281.69 | 2255.58 | 0 |
| 1741986000 | 2262.51 | 12.99 | 0.58 | 2243.73 | 2264.63 | 2236.54 | 0 |
| 1741899600 | 2249.52 | -23.03 | -1.01 | 2283.29 | 2301.63 | 2245.78 | 0 |
| 1741813200 | 2272.55 | -12.23 | -0.54 | 2289 | 2297.02 | 2270.16 | 0 |
| 1741726800 | 2284.78 | -26.22 | -1.13 | 2308.77 | 2315.8 | 2276.32 | 0 |
| 1741640400 | 2311 | -10.18 | -0.44 | 2318.48 | 2334.36 | 2304.78 | 0 |
| 1741384800 | 2321.18 | 16.36 | 0.71 | 2308.27 | 2332.08 | 2307.98 | 0 |
| 1741298400 | 2304.82 | -50.55 | -2.15 | 2352.71 | 2358.07 | 2300.07 | 0 |
| 1741212000 | 2355.37 | -6.87 | -0.29 | 2362.35 | 2363.27 | 2334.98 | 0 |
| 1741125600 | 2362.2399 | -37.59 | -1.57 | 2406.32 | 2415.12 | 2361.5 | 0 |
| 1741039200 | 2399.83 | 6.21 | 0.26 | 2391.98 | 2403.78 | 2379.89 | 0 |
| 1740780000 | 2393.62 | 20.94 | 0.88 | 2375.67 | 2395.13 | 2374.87 | 0 |
| 1740693600 | 2372.68 | 31.7 | 1.35 | 2340.01 | 2375.7199 | 2338.78 | 0 |
| 1740607200 | 2340.98 | 9.84 | 0.42 | 2338.5 | 2352.58 | 2331.85 | 0 |
| 1740520800 | 2331.14 | 17.74 | 0.77 | 2318.81 | 2341.44 | 2315.14 | 0 |
| 1740434400 | 2313.4 | 10.09 | 0.44 | 2301.95 | 2320.12 | 2298.13 | 0 |
| 1740175200 | 2303.31 | 2.28 | 0.10 | 2304.48 | 2309.82 | 2290.78 | 0 |
| 1740088800 | 2301.03 | -7.47 | -0.32 | 2299.52 | 2304.37 | 2289.36 | 0 |
| 1740002400 | 2308.5 | -2.82 | -0.12 | 2306.3 | 2314.6 | 2298.02 | 0 |
| 1739916000 | 2311.32 | 8.29 | 0.36 | 2301.37 | 2320.05 | 2298.86 | 0 |
| 1739570400 | 2303.03 | -22.58 | -0.97 | 2319.82 | 2322.42 | 2302.33 | 0 |
| 1739484000 | 2325.61 | 16.99 | 0.74 | 2315.58 | 2329.04 | 2313.7399 | 0 |
| 1739397600 | 2308.62 | -7.99 | -0.34 | 2321.55 | 2334.23 | 2301.46 | 0 |
| 1739311200 | 2316.61 | 1.91 | 0.08 | 2310.46 | 2316.61 | 2299.35 | 0 |
| 1739224800 | 2314.7 | -4.4 | -0.19 | 2317.42 | 2319.28 | 2300.25 | 0 |
| 1738965600 | 2319.1 | -4.62 | -0.20 | 2320.71 | 2326.42 | 2309.48 | 0 |
| 1738879200 | 2323.7199 | 8.26 | 0.36 | 2326.5 | 2330.9 | 2313.58 | 0 |
| 1738792800 | 2315.46 | 18.46 | 0.80 | 2291.52 | 2322.01 | 2288.5 | 0 |
| 1738706400 | 2297 | -17.63 | -0.76 | 2310.65 | 2313.98 | 2287.06 | 0 |
| 1738620000 | 2314.63 | -4.92 | -0.21 | 2335.63 | 2340.1 | 2300.66 | 0 |
| 1738360800 | 2319.55 | -7.25 | -0.31 | 2317.19 | 2330.55 | 2312.14 | 0 |
| 1738274400 | 2326.8 | 35.85 | 1.56 | 2291.83 | 2332.44 | 2290.9699 | 0 |
| 1738188000 | 2290.95 | -16.95 | -0.73 | 2314.34 | 2325.68 | 2284.89 | 0 |
| 1738101600 | 2307.9 | 1.85 | 0.08 | 2325.41 | 2329.52 | 2304.2399 | 0 |
| 1738015200 | 2306.05 | 30.79 | 1.35 | 2291.89 | 2310.51 | 2281.83 | 0 |
| 1737756000 | 2275.26 | 2.72 | 0.12 | 2265.31 | 2283.18 | 2261.9899 | 0 |
| 1737669600 | 2272.54 | 12.53 | 0.55 | 2264.04 | 2273.45 | 2249.6 | 0 |
| 1737583200 | 2260.01 | -34.66 | -1.51 | 2295.38 | 2295.78 | 2258.69 | 0 |
| 1737496800 | 2294.67 | 12.09 | 0.53 | 2269.98 | 2296.89 | 2263.89 | 0 |
| 1737151200 | 2282.58 | 4.92 | 0.22 | 2279.75 | 2299.13 | 2278.52 | 0 |
| 1737064800 | 2277.66 | 36.28 | 1.62 | 2247.1 | 2278.85 | 2244.66 | 0 |
| 1736978400 | 2241.38 | -0.41 | -0.02 | 2243.51 | 2276.06 | 2234.26 | 0 |
| 1736892000 | 2241.79 | 5.78 | 0.26 | 2223.54 | 2246.59 | 2222.87 | 0 |
| 1736805600 | 2236.01 | 8.33 | 0.37 | 2223.71 | 2237.9699 | 2212.71 | 0 |
| 1736546400 | 2227.68 | -18.03 | -0.80 | 2252.21 | 2266.67 | 2221.38 | 0 |
| 1736373600 | 2245.71 | 2.19 | 0.10 | 2241.64 | 2250.07 | 2230.2399 | 0 |
| 1736287200 | 2243.52 | -8.39 | -0.37 | 2241.11 | 2260.04 | 2237.95 | 0 |
| 1736200800 | 2251.91 | -34.79 | -1.52 | 2280.13 | 2281.34 | 2251.56 | 0 |
| 1735941600 | 2286.7 | 19.09 | 0.84 | 2268.89 | 2287.92 | 2261.08 | 0 |
| 1735855200 | 2267.61 | -22.14 | -0.97 | 2287.52 | 2287.77 | 2263.5 | 0 |
| 1735682400 | 2289.75 | 26.17 | 1.16 | 2268.7199 | 2291.03 | 2266.71 | 0 |
| 1735596000 | 2263.58 | -10.44 | -0.46 | 2269.42 | 2273.67 | 2247.44 | 0 |
| 1735336800 | 2274.02 | -14.65 | -0.64 | 2290.4899 | 2297.76 | 2270.61 | 0 |
| 1735250400 | 2288.67 | 8.72 | 0.38 | 2282.98 | 2291.16 | 2271.77 | 0 |
| 1735077600 | 2279.95 | 23.96 | 1.06 | 2261.27 | 2280.4699 | 2257.59 | 0 |
| 1734991200 | 2255.9899 | 6.01 | 0.27 | 2250.12 | 2258.17 | 2245.37 | 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
