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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3069.29 | -32.43 | -1.05 | 3101.26 | 3108.52 | 3067.54 | 47427770 |
| 1738274400 | 3101.7199 | 26.14 | 0.85 | 3084.9899 | 3124.31 | 3084.9899 | 42935570 |
| 1738188000 | 3075.58 | -8.02 | -0.26 | 3086.8 | 3096.12 | 3073.23 | 44547240 |
| 1738101600 | 3083.6 | -13.94 | -0.45 | 3090.06 | 3111.31 | 3074.75 | 59956634 |
| 1738015200 | 3097.54 | 29.5 | 0.96 | 3058 | 3098.2399 | 3058 | 58342825 |
| 1737756000 | 3068.04 | -3.13 | -0.10 | 3036.6 | 3069.42 | 3030.12 | 50577452 |
| 1737669600 | 3071.17 | 37.64 | 1.24 | 3037.42 | 3071.17 | 3024.58 | 54875651 |
| 1737583200 | 3033.53 | 1.65 | 0.05 | 3032.75 | 3062.85 | 3005.67 | 60951268 |
| 1737496800 | 3031.88 | 61.94 | 2.09 | 2974.79 | 3032.76 | 2974.79 | 58129829 |
| 1737151200 | 2969.94 | 12.27 | 0.41 | 2969.65 | 2981.29 | 2953.36 | 60432250 |
| 1737064800 | 2957.67 | 53.37 | 1.84 | 2906.92 | 2958.71 | 2902.32 | 55043371 |
| 1736978400 | 2904.3 | 39.54 | 1.38 | 2877.58 | 2918.45 | 2877.58 | 61007959 |
| 1736892000 | 2864.76 | 11.42 | 0.40 | 2858.19 | 2874.4699 | 2845.2 | 50238452 |
| 1736805600 | 2853.34 | -4.95 | -0.17 | 2850.05 | 2859.43 | 2825.34 | 52539603 |
| 1736546400 | 2858.29 | -25.94 | -0.90 | 2878.29 | 2886.36 | 2851.2199 | 54279343 |
| 1736373600 | 2884.23 | 55.55 | 1.96 | 2847.73 | 2894.78 | 2843.53 | 55347066 |
| 1736287200 | 2828.68 | -7.27 | -0.26 | 2844.17 | 2853.88 | 2821.59 | 45352963 |
| 1736200800 | 2835.95 | 7.42 | 0.26 | 2828.7399 | 2852.81 | 2821.55 | 45764312 |
| 1735941600 | 2828.53 | 37.26 | 1.33 | 2798.28 | 2830.45 | 2792.96 | 34321230 |
| 1735855200 | 2791.27 | -0.43 | -0.02 | 2798.32 | 2812.82 | 2778.28 | 36313670 |
| 1735682400 | 2791.7 | -6.25 | -0.22 | 2803.7199 | 2815.16 | 2781.1 | 30496293 |
| 1735596000 | 2797.95 | -40.51 | -1.43 | 2833.04 | 2833.04 | 2782.36 | 33289416 |
| 1735336800 | 2838.46 | -14.92 | -0.52 | 2847.01 | 2852.82 | 2822.13 | 29735810 |
| 1735250400 | 2853.38 | 9.69 | 0.34 | 2832.82 | 2857.17 | 2828.27 | 25490029 |
| 1735077600 | 2843.69 | 22.25 | 0.79 | 2820.6 | 2844.1 | 2818.84 | 15348541 |
| 1734991200 | 2821.44 | 5.2 | 0.18 | 2813.4899 | 2823.9 | 2790.12 | 42203936 |
| 1734732000 | 2816.2399 | 37.05 | 1.33 | 2771.89 | 2834.19 | 2768.45 | 123972085 |
| 1734645600 | 2779.19 | 2.38 | 0.09 | 2782.9899 | 2800.43 | 2774.2399 | 60065083 |
| 1734559200 | 2776.81 | -68.65 | -2.41 | 2841.71 | 2845.5 | 2775.4899 | 53657116 |
| 1734472800 | 2845.46 | 3.56 | 0.13 | 2838 | 2857.45 | 2828.83 | 52003301 |
| 1734386400 | 2841.9 | -7.37 | -0.26 | 2851.1 | 2865.59 | 2840.44 | 51186681 |
| 1734127200 | 2849.27 | -19.66 | -0.69 | 2865.15 | 2866.78 | 2844.5 | 37380995 |
| 1734040800 | 2868.93 | -1.12 | -0.04 | 2869.45 | 2890.77 | 2867.09 | 39314648 |
| 1733954400 | 2870.05 | -9.38 | -0.33 | 2879.98 | 2900.7199 | 2868.51 | 43801840 |
| 1733868000 | 2879.43 | 12.11 | 0.42 | 2871.7199 | 2894.13 | 2860.82 | 43981213 |
| 1733781600 | 2867.32 | -13.65 | -0.47 | 2882.36 | 2893.38 | 2857.8 | 39676267 |
| 1733522400 | 2880.9699 | -1.89 | -0.07 | 2882.67 | 2898.83 | 2876.55 | 35884073 |
| 1733436000 | 2882.86 | -29.19 | -1.00 | 2903.27 | 2908.62 | 2876.66 | 38553190 |
| 1733349600 | 2912.05 | 11.54 | 0.40 | 2905.95 | 2919.8 | 2893.05 | 39418987 |
| 1733263200 | 2900.51 | -5.36 | -0.18 | 2900.03 | 2903.65 | 2882.34 | 40255466 |
| 1733176800 | 2905.87 | -11.91 | -0.41 | 2921 | 2921 | 2902.05 | 43482414 |
| 1732917600 | 2917.78 | 6.37 | 0.22 | 2908.05 | 2924.2 | 2898.3 | 23917340 |
| 1732744800 | 2911.41 | 6.26 | 0.22 | 2908.65 | 2929.34 | 2907.01 | 32868132 |
| 1732658400 | 2905.15 | 6.24 | 0.22 | 2900.98 | 2912.11 | 2889.71 | 40323752 |
| 1732572000 | 2898.91 | 3.1 | 0.11 | 2902.27 | 2910.92 | 2878.68 | 69745753 |
| 1732312800 | 2895.81 | -5.57 | -0.19 | 2901.83 | 2910.5 | 2870.65 | 46829253 |
| 1732226400 | 2901.38 | 26.4 | 0.92 | 2876.09 | 2904.85 | 2867.28 | 43711109 |
| 1732140000 | 2874.98 | -4.68 | -0.16 | 2876.9 | 2879.59 | 2855.2199 | 46773458 |
| 1732053600 | 2879.66 | -9.97 | -0.35 | 2876.89 | 2895.23 | 2853.08 | 46147242 |
| 1731967200 | 2889.63 | 29.69 | 1.04 | 2868.03 | 2912.88 | 2868.03 | 59199064 |
| 1731708000 | 2859.94 | 7.8 | 0.27 | 2846.17 | 2865.82 | 2840.57 | 63608915 |
| 1731621600 | 2852.14 | -28.87 | -1.00 | 2879.07 | 2886.35 | 2849.84 | 47311782 |
| 1731535200 | 2881.01 | -12.43 | -0.43 | 2892.36 | 2897.28 | 2878.73 | 45215176 |
| 1731448800 | 2893.44 | 3.26 | 0.11 | 2889.02 | 2902.53 | 2879.27 | 47140180 |
| 1731362400 | 2890.18 | 11.4 | 0.40 | 2885.09 | 2903.89 | 2883.83 | 43876565 |
| 1731103200 | 2878.78 | 31.25 | 1.10 | 2856.37 | 2891.9 | 2850.34 | 57834988 |
| 1731016800 | 2847.53 | -12.73 | -0.45 | 2864.7199 | 2864.7199 | 2833.3 | 49857492 |
| 1730930400 | 2860.26 | 6.33 | 0.22 | 2892.91 | 2918.9899 | 2826.59 | 57574856 |
| 1730844000 | 2853.93 | 18.05 | 0.64 | 2828.11 | 2856.17 | 2817.79 | 42563488 |
| 1730757600 | 2835.88 | -4.06 | -0.14 | 2840.37 | 2862.85 | 2827.82 | 40998934 |
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
