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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 971.42 | 6.89 | 0.71 | 966.83 | 976.5 | 957.6 | 58537043 |
| 1744318800 | 964.53 | 1.4 | 0.15 | 964.46 | 972.98 | 947.69 | 74805580 |
| 1744232400 | 963.13 | 32.34 | 3.47 | 929.67 | 967.54 | 919.99 | 95459032 |
| 1744146000 | 930.79 | -9.95 | -1.06 | 947.99 | 958.59 | 922.52 | 88651503 |
| 1744059600 | 940.74 | -17.67 | -1.84 | 934.08 | 958.24 | 924.36 | 101501116 |
| 1743800400 | 958.41 | -39.57 | -3.97 | 1001.25 | 1003.21 | 957.44 | 88477714 |
| 1743714000 | 997.98 | 16.3 | 1.66 | 980.55 | 1009.06 | 980.55 | 83790786 |
| 1743627600 | 981.68 | -3.42 | -0.35 | 986.72 | 989.98 | 977.42 | 53729887 |
| 1743541200 | 985.1 | 3.58 | 0.36 | 983.33 | 987.07 | 976.85 | 55847140 |
| 1743454800 | 981.52 | 11.18 | 1.15 | 975.3 | 989.31 | 975.3 | 76719665 |
| 1743195600 | 970.34 | -5.37 | -0.55 | 978.44 | 983.31 | 959.12 | 58189594 |
| 1743109200 | 975.71 | 8.37 | 0.87 | 970.41 | 978.47 | 969.16 | 43134235 |
| 1743022800 | 967.34 | 16.35 | 1.72 | 952.23 | 971.25 | 952.14 | 56015132 |
| 1742936400 | 950.99 | -3.29 | -0.34 | 953.76 | 954.02 | 948.03 | 47431902 |
| 1742850000 | 954.28 | 5.86 | 0.62 | 949.37 | 955.26 | 946.03 | 63171247 |
| 1742590800 | 948.42 | -9.46 | -0.99 | 957.82 | 957.91 | 945.8 | 118452282 |
| 1742504400 | 957.88 | 0.41 | 0.04 | 957.07 | 960.03 | 954.1 | 53458203 |
| 1742418000 | 957.47 | -2.68 | -0.28 | 952.19 | 958.13 | 948.32 | 57122740 |
| 1742331600 | 960.15 | -10.58 | -1.09 | 970.54 | 970.54 | 959.59 | 54733872 |
| 1742245200 | 970.73 | 14.97 | 1.57 | 957.13 | 971.99 | 957.13 | 53009526 |
| 1741986000 | 955.76 | -0.22 | -0.02 | 947.23 | 957.55 | 947.03 | 47463169 |
| 1741899600 | 955.98 | -2.06 | -0.22 | 958.86 | 964.58 | 953.15 | 49746906 |
| 1741813200 | 958.04 | -18.42 | -1.89 | 959.75 | 964.58 | 953.73 | 58745468 |
| 1741726800 | 976.46 | -11.75 | -1.19 | 990.41 | 990.41 | 971.23 | 77381347 |
| 1741640400 | 988.21 | 3.84 | 0.39 | 991.72 | 1013.26 | 986.29 | 91321126 |
| 1741384800 | 984.37 | 7.68 | 0.79 | 968.66 | 994.16 | 968.66 | 71795027 |
| 1741298400 | 976.69 | 5.57 | 0.57 | 970.32 | 977.88 | 962.85 | 61171914 |
| 1741212000 | 971.12 | 0.4 | 0.04 | 970.32 | 978.41 | 966.12 | 62754501 |
| 1741125600 | 970.72 | -20.05 | -2.02 | 991.99 | 1000.2 | 968.76 | 85289298 |
| 1741039200 | 990.77 | 13.71 | 1.40 | 966.06 | 991.24 | 961.5 | 79103193 |
| 1740780000 | 977.06 | 8.61 | 0.89 | 975.31 | 984.47 | 969.16 | 99727115 |
| 1740693600 | 968.45 | 0.19 | 0.02 | 963.18 | 973.13 | 959.44 | 111886476 |
| 1740607200 | 968.26 | -17.28 | -1.75 | 981.82 | 981.82 | 967.5 | 64325166 |
| 1740520800 | 985.54 | 10.74 | 1.10 | 979.08 | 994.08 | 979.08 | 87686783 |
| 1740434400 | 974.8 | -3.2 | -0.33 | 972.26 | 987.81 | 971.65 | 79050566 |
| 1740175200 | 978 | 23.54 | 2.47 | 960.94 | 981.68 | 957.36 | 129139249 |
| 1740088800 | 954.46 | 7.23 | 0.76 | 945.26 | 954.7 | 941.36 | 66450488 |
| 1740002400 | 947.23 | 12.76 | 1.37 | 935.38 | 947.57 | 935.38 | 73638577 |
| 1739916000 | 934.47 | 7.59 | 0.82 | 924.51 | 934.72 | 921.98 | 61983378 |
| 1739570400 | 926.88 | -7.27 | -0.78 | 933.78 | 942.17 | 926.33 | 56384571 |
| 1739484000 | 934.15 | 10.76 | 1.17 | 926.92 | 934.56 | 926.34 | 67620872 |
| 1739397600 | 923.39 | 2.09 | 0.23 | 913.28 | 924.31 | 913.11 | 60681444 |
| 1739311200 | 921.3 | 23.09 | 2.57 | 916.92 | 921.75 | 908.07 | 61517240 |
| 1739224800 | 898.21 | 4.03 | 0.45 | 893.8 | 898.87 | 890.07 | 57956558 |
| 1738965600 | 894.18 | 1.2 | 0.13 | 893.72 | 895.23 | 890.17 | 45663091 |
| 1738879200 | 892.98 | 0.33 | 0.04 | 895.71 | 900.29 | 887.52 | 50028795 |
| 1738792800 | 892.65 | 6.4 | 0.72 | 886.91 | 893.87 | 884.46 | 51299211 |
| 1738706400 | 886.25 | -22.63 | -2.49 | 900.11 | 904.06 | 884.01 | 60777271 |
| 1738620000 | 908.88 | -5.01 | -0.55 | 910.29 | 913.36 | 898.38 | 56355070 |
| 1738360800 | 913.89 | -8.29 | -0.90 | 917.6 | 920.64 | 912.88 | 44131096 |
| 1738274400 | 922.18 | 12.71 | 1.40 | 919.15 | 927.19 | 914.91 | 39123913 |
| 1738188000 | 909.47 | 4.48 | 0.50 | 906.83 | 915.42 | 906.66 | 44019470 |
| 1738101600 | 904.99 | -22.41 | -2.42 | 927.18 | 927.88 | 904.34 | 48152824 |
| 1738015200 | 927.4 | 28.1 | 3.12 | 909.59 | 931.67 | 909.59 | 63736099 |
| 1737756000 | 899.3 | 5.22 | 0.58 | 896.04 | 899.9 | 892.84 | 54726247 |
| 1737669600 | 894.08 | -2.67 | -0.30 | 897.1 | 897.49 | 889.37 | 50033745 |
| 1737583200 | 896.75 | -7.43 | -0.82 | 903.07 | 905.34 | 896.15 | 57660969 |
| 1737496800 | 904.18 | -1.85 | -0.20 | 905.99 | 911.82 | 900.71 | 63874299 |
| 1737151200 | 906.03 | 7.27 | 0.81 | 901.37 | 906.85 | 901.37 | 56125367 |
| 1737064800 | 898.76 | 9.34 | 1.05 | 887.64 | 899.61 | 884.27 | 45600637 |
| 1736978400 | 889.42 | -3.65 | -0.41 | 895.27 | 900.71 | 888.32 | 50190047 |
| 1736892000 | 893.07 | 3.53 | 0.40 | 888.1 | 893.3 | 884.06 | 45229630 |
| 1736805600 | 889.54 | 10.29 | 1.17 | 880.01 | 892.88 | 875.4 | 59672613 |
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
