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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 1672.99 | -29.51 | -1.73 | 1680.87 | 1690 | 1671.2 | 0 |
| 1735077600 | 1702.5 | 17.91 | 1.06 | 1690.12 | 1703.62 | 1688.16 | 0 |
| 1734991200 | 1684.59 | 28.11 | 1.70 | 1687.02 | 1701.28 | 1682.8 | 0 |
| 1734732000 | 1656.48 | 0 | 0.00 | 1656.48 | 1656.48 | 1656.48 | 0 |
| 1734645600 | 1656.48 | -7.37 | -0.44 | 1651.72 | 1659.85 | 1645.49 | 0 |
| 1734559200 | 1663.85 | 3.65 | 0.22 | 1661.9 | 1666.81 | 1655.1 | 0 |
| 1734472800 | 1660.2 | -13.26 | -0.79 | 1675.06 | 1676.13 | 1654.42 | 0 |
| 1734386400 | 1673.46 | 6.48 | 0.39 | 1663.27 | 1684.36 | 1656.92 | 0 |
| 1734127200 | 1666.98 | 0 | 0.00 | 1666.98 | 1666.98 | 1666.98 | 0 |
| 1734040800 | 1666.98 | -4.84 | -0.29 | 1680.96 | 1683.19 | 1660.8 | 0 |
| 1733954400 | 1671.82 | -12.8 | -0.76 | 1691.67 | 1697.35 | 1664.76 | 0 |
| 1733868000 | 1684.62 | 0.5 | 0.03 | 1685.79 | 1696.94 | 1682.1 | 0 |
| 1733781600 | 1684.12 | 24.19 | 1.46 | 1669.41 | 1690.46 | 1665.91 | 0 |
| 1733522400 | 1659.93 | 0 | 0.00 | 1659.93 | 1659.93 | 1659.93 | 0 |
| 1733436000 | 1659.93 | -1.21 | -0.07 | 1657.31 | 1661.41 | 1647.02 | 0 |
| 1733349600 | 1661.14 | -4.02 | -0.24 | 1667.88 | 1670.81 | 1654.84 | 0 |
| 1733263200 | 1665.16 | 8.7 | 0.53 | 1662.44 | 1667.26 | 1656.13 | 0 |
| 1733176800 | 1656.46 | -7.53 | -0.45 | 1659.28 | 1668.27 | 1651.93 | 0 |
| 1732917600 | 1663.99 | 0 | 0.00 | 1663.99 | 1663.99 | 1663.99 | 0 |
| 1732744800 | 1663.99 | -10.4 | -0.62 | 1672.96 | 1678.85 | 1653.3699 | 0 |
| 1732658400 | 1674.39 | 12.14 | 0.73 | 1663.51 | 1676.93 | 1660.13 | 0 |
| 1732572000 | 1662.25 | 25.89 | 1.58 | 1664.92 | 1674.08 | 1655.16 | 0 |
| 1732312800 | 1636.3599 | 0 | 0.00 | 1636.3599 | 1636.3599 | 1636.3599 | 0 |
| 1732226400 | 1636.3599 | -7.12 | -0.43 | 1644.28 | 1648.09 | 1628.17 | 0 |
| 1732140000 | 1643.48 | 1.2 | 0.07 | 1651.15 | 1656.77 | 1638.28 | 0 |
| 1732053600 | 1642.28 | 14.08 | 0.86 | 1632.47 | 1651.7 | 1625.53 | 0 |
| 1731967200 | 1628.2 | 24.9 | 1.55 | 1618.29 | 1630.64 | 1612.22 | 0 |
| 1731708000 | 1603.3 | 0 | 0.00 | 1603.3 | 1603.3 | 1603.3 | 0 |
| 1731621600 | 1603.3 | 3.65 | 0.23 | 1605.8699 | 1614.04 | 1596.2 | 0 |
| 1731535200 | 1599.65 | 5.99 | 0.38 | 1609.03 | 1614.68 | 1596.28 | 0 |
| 1731448800 | 1593.66 | -6.19 | -0.39 | 1593.79 | 1602.42 | 1585.26 | 0 |
| 1731362400 | 1599.85 | 22.2 | 1.41 | 1612.18 | 1613.53 | 1589.33 | 0 |
| 1731103200 | 1577.65 | 0 | 0.00 | 1577.65 | 1577.65 | 1577.65 | 0 |
| 1731016800 | 1577.65 | 5.07 | 0.32 | 1578.35 | 1588.2 | 1572.33 | 0 |
| 1730930400 | 1572.58 | 24.79 | 1.60 | 1570.96 | 1574.41 | 1562.04 | 0 |
| 1730844000 | 1547.79 | 7.94 | 0.52 | 1548.49 | 1560.85 | 1545.63 | 0 |
| 1730757600 | 1539.85 | -22.4 | -1.43 | 1556.47 | 1557.94 | 1538.44 | 0 |
| 1730494800 | 1562.25 | 0 | 0.00 | 1562.25 | 1562.25 | 1562.25 | 0 |
| 1730408400 | 1562.25 | -4.06 | -0.26 | 1574.92 | 1574.92 | 1553.33 | 0 |
| 1730322000 | 1566.31 | 30.93 | 2.01 | 1536.84 | 1568.1 | 1531.19 | 0 |
| 1730235600 | 1535.38 | 13.94 | 0.92 | 1516.33 | 1538.31 | 1516.33 | 0 |
| 1730149200 | 1521.44 | 15.56 | 1.03 | 1522.21 | 1540.55 | 1516.63 | 0 |
| 1729890000 | 1505.88 | 0 | 0.00 | 1505.88 | 1505.88 | 1505.88 | 0 |
| 1729803600 | 1505.88 | 0 | 0.00 | 1505.88 | 1505.88 | 1505.88 | 0 |
| 1729717200 | 1505.88 | 0 | 0.00 | 1505.88 | 1505.88 | 1505.88 | 0 |
| 1729630800 | 1505.88 | -7.28 | -0.48 | 1509.26 | 1509.53 | 1498.71 | 0 |
| 1729544400 | 1513.16 | 38.06 | 2.58 | 1512.13 | 1518.3699 | 1503.15 | 0 |
| 1729285200 | 1475.1 | 0 | 0.00 | 1475.1 | 1475.1 | 1475.1 | 0 |
| 1729198800 | 1475.1 | 0 | 0.00 | 1475.1 | 1475.1 | 1475.1 | 0 |
| 1729112400 | 1475.1 | 0 | 0.00 | 1475.1 | 1475.1 | 1475.1 | 0 |
| 1729026000 | 1475.1 | 12.6 | 0.86 | 1464.04 | 1479.65 | 1458.28 | 0 |
| 1728939600 | 1462.5 | 16.12 | 1.11 | 1451.04 | 1465.6099 | 1447.42 | 0 |
| 1728680400 | 1446.38 | 0 | 0.00 | 1446.38 | 1446.38 | 1446.38 | 0 |
| 1728594000 | 1446.38 | -14.73 | -1.01 | 1460.94 | 1462.29 | 1442.88 | 0 |
| 1728507600 | 1461.1099 | 5.21 | 0.36 | 1459.74 | 1468.78 | 1457.96 | 0 |
| 1728421200 | 1455.9 | 3.89 | 0.27 | 1453.8699 | 1471.32 | 1453.14 | 0 |
| 1728334800 | 1452.01 | -10.85 | -0.74 | 1442.77 | 1457.39 | 1436.05 | 0 |
| 1728075600 | 1462.8599 | 0 | 0.00 | 1462.8599 | 1462.8599 | 1462.8599 | 0 |
| 1727989200 | 1462.8599 | 0 | 0.00 | 1462.8599 | 1462.8599 | 1462.8599 | 0 |
| 1727902800 | 1462.8599 | 0 | 0.00 | 1462.8599 | 1462.8599 | 1462.8599 | 0 |
| 1727816400 | 1462.8599 | 2.54 | 0.17 | 1462.98 | 1485.19 | 1454.14 | 0 |
| 1727730000 | 1460.32 | 39.28 | 2.76 | 1451.98 | 1464.1 | 1436.97 | 0 |
| 1727470800 | 1421.04 | 0 | 0.00 | 1421.04 | 1421.04 | 1421.04 | 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
