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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 434.55 | -0.73 | -0.17 | 432.53 | 443.13 | 431.7 | 32243767 |
| 1742418000 | 435.28 | 6.55 | 1.53 | 430.14 | 440.65 | 430.14 | 37380772 |
| 1742331600 | 428.73 | -8.68 | -1.98 | 433.95 | 434.24 | 423.85 | 43274690 |
| 1742245200 | 437.41 | 6.5 | 1.51 | 431.05 | 440.19 | 429.17 | 44228151 |
| 1741986000 | 430.91 | 5.35 | 1.26 | 429.65 | 432.81 | 427.02 | 60095013 |
| 1741899600 | 425.56 | -26.68 | -5.90 | 443.84 | 448.7 | 424.8 | 54354095 |
| 1741813200 | 452.24 | 5.2 | 1.16 | 451.55 | 458.23 | 442.28 | 51638034 |
| 1741726800 | 447.04 | -10.98 | -2.40 | 455.97 | 464.49 | 445.41 | 56659540 |
| 1741640400 | 458.02 | -21.48 | -4.48 | 473.22 | 477.8 | 457.82 | 55706418 |
| 1741384800 | 479.5 | 3.93 | 0.83 | 474.52 | 483.44 | 467.99 | 44765291 |
| 1741298400 | 475.57 | -10.2 | -2.10 | 480.36 | 487.18 | 473.79 | 38838463 |
| 1741212000 | 485.77 | 3.54 | 0.73 | 480.32 | 486.73 | 477.34 | 44442639 |
| 1741125600 | 482.23 | 0.92 | 0.19 | 475.18 | 490.26 | 468.07 | 40230262 |
| 1741039200 | 481.31 | -18.25 | -3.65 | 502.38 | 504.72 | 479.2 | 39055102 |
| 1740780000 | 499.56 | 1.2 | 0.24 | 495.66 | 505.45 | 492.51 | 47593295 |
| 1740693600 | 498.36 | -8.42 | -1.66 | 507.42 | 507.95 | 496.7 | 40982467 |
| 1740607200 | 506.78 | -2.74 | -0.54 | 514.29 | 515.66 | 505.67 | 65062473 |
| 1740520800 | 509.52 | 1.35 | 0.27 | 505.89 | 513.07 | 500.15 | 40529613 |
| 1740434400 | 508.17 | 5.79 | 1.15 | 503.99 | 512.77 | 497.52 | 41622483 |
| 1740175200 | 502.38 | -19.49 | -3.73 | 521.99 | 521.99 | 500.33 | 36525497 |
| 1740088800 | 521.87 | -0.16 | -0.03 | 520.28 | 522.12 | 514.02 | 38651524 |
| 1740002400 | 522.03 | -11.45 | -2.15 | 530.89 | 531.29999 | 521.77 | 32612793 |
| 1739916000 | 533.48 | 4.36 | 0.82 | 531.13 | 533.7 | 521.85 | 40966042 |
| 1739570400 | 529.12 | -4.96 | -0.93 | 535.94 | 539.42999 | 528.95 | 38332573 |
| 1739484000 | 534.08 | -107.99 | -16.82 | 540.52 | 540.52 | 528.05999 | 82045405 |
| 1739397600 | 642.07 | 1.64 | 0.26 | 632.97 | 642.64 | 630.21 | 30485894 |
| 1739311200 | 640.42999 | -6.87 | -1.06 | 641.17999 | 647.17999 | 634.92999 | 29096622 |
| 1739224800 | 647.29999 | 11.24 | 1.77 | 644.66 | 656.63 | 644.65 | 45743611 |
| 1738965600 | 636.05999 | 28.52 | 4.69 | 634.03 | 639.01 | 629.32 | 64694969 |
| 1738879200 | 607.54 | 0.19 | 0.03 | 608.08 | 615.05999 | 601.63 | 34834969 |
| 1738792800 | 607.35 | -2.27 | -0.37 | 609.7 | 611.96 | 599.79 | 31301153 |
| 1738706400 | 609.62 | -11.83 | -1.90 | 609.55999 | 617.85 | 606.7 | 29797938 |
| 1738620000 | 621.45 | 0.13 | 0.02 | 611.79 | 626.41 | 608.84 | 24833524 |
| 1738360800 | 621.32 | -0.67 | -0.11 | 624.89 | 632.1 | 619.32 | 28013646 |
| 1738274400 | 621.99 | -11.14 | -1.76 | 640.55999 | 640.55999 | 620.54 | 22384407 |
| 1738188000 | 633.13 | 5.7 | 0.91 | 627.61 | 638.09 | 622.97 | 25029813 |
| 1738101600 | 627.42999 | 0.22 | 0.04 | 624.7 | 633.84 | 620.73 | 31208217 |
| 1738015200 | 627.21 | 3.71 | 0.60 | 613.75 | 630.71 | 613.75 | 24924796 |
| 1737756000 | 623.5 | 3.6 | 0.58 | 620.5 | 626.19 | 620.30999 | 31401633 |
| 1737669600 | 619.9 | 0.31 | 0.05 | 614.44 | 619.95 | 610.28 | 29379498 |
| 1737583200 | 619.59 | -12.55 | -1.99 | 633.85 | 636.6 | 619.41999 | 27361024 |
| 1737496800 | 632.14 | 7.81 | 1.25 | 631.74 | 634.91999 | 625.22 | 32694021 |
| 1737151200 | 624.33 | 9.38 | 1.53 | 627.73 | 629.51 | 620.85 | 23199113 |
| 1737064800 | 614.95 | 3.36 | 0.55 | 613.22 | 622.21 | 613.11 | 20209385 |
| 1736978400 | 611.59 | 13.07 | 2.18 | 613.05999 | 616.33 | 606.82 | 23597813 |
| 1736892000 | 598.52 | -2.35 | -0.39 | 606.05999 | 608.95 | 595.2 | 27964444 |
| 1736805600 | 600.87 | -1.09 | -0.18 | 593.63 | 602.24 | 591.04999 | 43739999 |
| 1736546400 | 601.96 | -12.82 | -2.09 | 605.23 | 609.64 | 599.09 | 29637960 |
| 1736373600 | 614.78 | -4.87 | -0.79 | 618.61 | 620.21 | 612.12 | 33207072 |
| 1736287200 | 619.65 | -17.88 | -2.80 | 635.92999 | 635.92999 | 615.98 | 25070500 |
| 1736200800 | 637.53 | 16.57 | 2.67 | 625.66999 | 643 | 625.2 | 31775340 |
| 1735941600 | 620.96 | 12.04 | 1.98 | 613.89 | 621.22 | 613.89 | 20098007 |
| 1735855200 | 608.91999 | 6.81 | 1.13 | 608.83 | 612.52 | 603.51 | 24294314 |
| 1735682400 | 602.11 | -6.72 | -1.10 | 608.41999 | 608.94 | 601.12 | 21985211 |
| 1735596000 | 608.83 | -6.69 | -1.09 | 609.65 | 611.84 | 602.37 | 18580497 |
| 1735336800 | 615.52 | -9.62 | -1.54 | 621.29999 | 622.52 | 610.61 | 19043687 |
| 1735250400 | 625.14 | 0.85 | 0.14 | 620.58 | 627.7 | 619.15 | 13386202 |
| 1735077600 | 624.29 | 6.95 | 1.13 | 619.33 | 625.02 | 616.24 | 9544090 |
| 1734991200 | 617.34 | -12.86 | -2.04 | 629.74 | 630.48 | 617.16 | 19365870 |
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
