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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 2190.32 | 48.42 | 2.26 | 2160.54 | 2192.36 | 2152.87 | 235898163 |
| 1741899600 | 2141.9 | -17.95 | -0.83 | 2158.59 | 2172.08 | 2133.12 | 255960895 |
| 1741813200 | 2159.85 | 11.26 | 0.52 | 2172.44 | 2179.34 | 2135.95 | 303735683 |
| 1741726800 | 2148.59 | -15.03 | -0.69 | 2160.11 | 2170.2399 | 2133.36 | 356104466 |
| 1741640400 | 2163.62 | -55.97 | -2.52 | 2190.25 | 2190.25 | 2138.36 | 424345784 |
| 1741384800 | 2219.59 | -11.63 | -0.52 | 2221.54 | 2227.86 | 2171.5 | 309444618 |
| 1741298400 | 2231.2199 | -46.42 | -2.04 | 2248.13 | 2263.7399 | 2218.29 | 269692442 |
| 1741212000 | 2277.64 | 21.29 | 0.94 | 2257.84 | 2285.86 | 2241.98 | 253666995 |
| 1741125600 | 2256.35 | -79.99 | -3.42 | 2312.7199 | 2314.79 | 2241.2199 | 368837454 |
| 1741039200 | 2336.34 | -27.39 | -1.16 | 2376.03 | 2384.61 | 2320.66 | 270954587 |
| 1740780000 | 2363.73 | 49.39 | 2.13 | 2317.62 | 2366.89 | 2317.62 | 274580530 |
| 1740693600 | 2314.34 | 6.9 | 0.30 | 2317.03 | 2350.34 | 2310.5 | 218988201 |
| 1740607200 | 2307.44 | -2.63 | -0.11 | 2310.1 | 2327.35 | 2303.07 | 230281362 |
| 1740520800 | 2310.07 | -6.52 | -0.28 | 2320.57 | 2332.64 | 2277.2 | 296028140 |
| 1740434400 | 2316.59 | 13.43 | 0.58 | 2309.89 | 2333.69 | 2300.61 | 243605297 |
| 1740175200 | 2303.16 | -34.22 | -1.46 | 2340.88 | 2342.89 | 2299.03 | 248886009 |
| 1740088800 | 2337.38 | -32.93 | -1.39 | 2369.17 | 2369.17 | 2317.9899 | 229745454 |
| 1740002400 | 2370.31 | -1.14 | -0.05 | 2366.7 | 2373.73 | 2359.67 | 183191612 |
| 1739916000 | 2371.45 | 14.89 | 0.63 | 2361.5 | 2371.45 | 2356.15 | 230933564 |
| 1739570400 | 2356.56 | 2.8 | 0.12 | 2353.06 | 2366.67 | 2353.06 | 236654596 |
| 1739484000 | 2353.76 | 26.72 | 1.15 | 2338.41 | 2356.01 | 2332.76 | 266839639 |
| 1739397600 | 2327.04 | -7.87 | -0.34 | 2323.05 | 2328 | 2306.37 | 260254373 |
| 1739311200 | 2334.91 | -1.7 | -0.07 | 2332.82 | 2338.44 | 2315.85 | 235401260 |
| 1739224800 | 2336.61 | -12.4 | -0.53 | 2355.83 | 2359.16 | 2326.84 | 188229175 |
| 1738965600 | 2349.01 | -14.29 | -0.60 | 2366.61 | 2373.1 | 2347.45 | 175586225 |
| 1738879200 | 2363.3 | 9.89 | 0.42 | 2364.06 | 2368.38 | 2351.89 | 191620517 |
| 1738792800 | 2353.41 | 26.02 | 1.12 | 2334.06 | 2353.63 | 2324.73 | 181029087 |
| 1738706400 | 2327.39 | -10.59 | -0.45 | 2339.58 | 2339.58 | 2321.26 | 182799204 |
| 1738620000 | 2337.98 | -14.05 | -0.60 | 2324.67 | 2343.44 | 2300.12 | 202442561 |
| 1738360800 | 2352.03 | -15.46 | -0.65 | 2376.92 | 2376.92 | 2350.77 | 218522458 |
| 1738274400 | 2367.4899 | 27.59 | 1.18 | 2356.05 | 2380.38 | 2351.2 | 182631078 |
| 1738188000 | 2339.9 | 0.26 | 0.01 | 2336.77 | 2353.27 | 2332.96 | 185403352 |
| 1738101600 | 2339.64 | 4.56 | 0.20 | 2332.78 | 2347.66 | 2321.82 | 203872702 |
| 1738015200 | 2335.08 | 11.06 | 0.48 | 2308.82 | 2335.78 | 2299.7 | 280493868 |
| 1737756000 | 2324.02 | 7.39 | 0.32 | 2310.06 | 2329.18 | 2309.05 | 203464137 |
| 1737669600 | 2316.63 | 19.86 | 0.86 | 2297 | 2318.96 | 2297 | 202384361 |
| 1737583200 | 2296.77 | -2.84 | -0.12 | 2302.02 | 2304.79 | 2284.07 | 215141913 |
| 1737496800 | 2299.61 | 24.76 | 1.09 | 2286.61 | 2301.15 | 2284.61 | 262780946 |
| 1737151200 | 2274.85 | 20.92 | 0.93 | 2260.98 | 2281.8 | 2254.75 | 226301429 |
| 1737064800 | 2253.93 | 19.64 | 0.88 | 2238.33 | 2254.64 | 2238.26 | 206240250 |
| 1736978400 | 2234.29 | 63.61 | 2.93 | 2205.23 | 2237.68 | 2205.23 | 233780020 |
| 1736892000 | 2170.68 | 25.19 | 1.17 | 2157.64 | 2174.43 | 2150.86 | 193644504 |
| 1736805600 | 2145.4899 | 5.83 | 0.27 | 2126.01 | 2146.65 | 2123.33 | 178073230 |
| 1736546400 | 2139.66 | -57.04 | -2.60 | 2183.08 | 2183.08 | 2134.92 | 199851091 |
| 1736373600 | 2196.7 | 7.88 | 0.36 | 2185.44 | 2197.41 | 2177.11 | 162711167 |
| 1736287200 | 2188.82 | -18.06 | -0.82 | 2212.4 | 2214.37 | 2179.98 | 193972499 |
| 1736200800 | 2206.88 | -7.8 | -0.35 | 2223.54 | 2227.92 | 2204.37 | 197084565 |
| 1735941600 | 2214.68 | 16.4 | 0.75 | 2204.29 | 2215.44 | 2191.36 | 154908546 |
| 1735855200 | 2198.28 | -3.04 | -0.14 | 2211.4 | 2224.08 | 2183.98 | 198299306 |
| 1735682400 | 2201.32 | -0.4 | -0.02 | 2208.54 | 2213.85 | 2195.45 | 121826409 |
| 1735596000 | 2201.7199 | -23.66 | -1.06 | 2204.44 | 2212.69 | 2183.39 | 122164797 |
| 1735336800 | 2225.38 | -21.12 | -0.94 | 2232.67 | 2246.63 | 2215.7 | 118475260 |
| 1735250400 | 2246.5 | 4.18 | 0.19 | 2234.05 | 2248.07 | 2230.92 | 110356753 |
| 1735077600 | 2242.32 | 28.72 | 1.30 | 2218.14 | 2242.71 | 2215.19 | 72556737 |
| 1734991200 | 2213.6 | 6.85 | 0.31 | 2199.05 | 2215.53 | 2188.89 | 157933805 |
| 1734732000 | 2206.75 | 27.73 | 1.27 | 2170.51 | 2225.46 | 2165.53 | 460394999 |
| 1734645600 | 2179.02 | 8.7 | 0.40 | 2191.76 | 2211.35 | 2178.32 | 240507020 |
| 1734559200 | 2170.32 | -73.09 | -3.26 | 2246.94 | 2253.52 | 2169.48 | 283928701 |
| 1734472800 | 2243.41 | -15.28 | -0.68 | 2251.28 | 2251.58 | 2236.4699 | 222228583 |
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
