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 |
|---|---|---|---|---|---|---|---|
| 1732572000 | 1207.48 | 20.68 | 1.74 | 1188.23 | 1213.67 | 1188.23 | 61815100 |
| 1732312800 | 1186.8 | 17.31 | 1.48 | 1171.21 | 1192.38 | 1171.21 | 34676549 |
| 1732226400 | 1169.49 | 8.58 | 0.74 | 1161.76 | 1175.41 | 1157.99 | 35297820 |
| 1732140000 | 1160.91 | 1.28 | 0.11 | 1159.63 | 1162.14 | 1152.88 | 31860099 |
| 1732053600 | 1159.63 | -1.03 | -0.09 | 1159.83 | 1162.69 | 1150.83 | 26694333 |
| 1731967200 | 1160.66 | 5.87 | 0.51 | 1153.25 | 1163.23 | 1149.08 | 28805423 |
| 1731708000 | 1154.79 | 9.61 | 0.84 | 1148.08 | 1160.63 | 1141.39 | 38615195 |
| 1731621600 | 1145.18 | 5.83 | 0.51 | 1140.53 | 1149.81 | 1140.2 | 29377155 |
| 1731535200 | 1139.35 | 1.29 | 0.11 | 1140.53 | 1146.33 | 1138.01 | 27164812 |
| 1731448800 | 1138.06 | -10.76 | -0.94 | 1149.68 | 1150.78 | 1138.03 | 32973604 |
| 1731362400 | 1148.82 | -6.44 | -0.56 | 1152.18 | 1161.6 | 1148.13 | 27908877 |
| 1731103200 | 1155.26 | 22.6 | 2.00 | 1136 | 1155.74 | 1135.95 | 35129342 |
| 1731016800 | 1132.66 | 13.86 | 1.24 | 1120.53 | 1136.44 | 1120.53 | 40048967 |
| 1730930400 | 1118.8 | -31.99 | -2.78 | 1152.31 | 1152.31 | 1110.76 | 62242214 |
| 1730844000 | 1150.79 | 11.72 | 1.03 | 1136.16 | 1151.31 | 1132.8599 | 29091402 |
| 1730757600 | 1139.07 | 3.65 | 0.32 | 1138.13 | 1146.45 | 1137.44 | 33873807 |
| 1730494800 | 1135.42 | 0.53 | 0.05 | 1140.7 | 1148.6099 | 1134.18 | 40871213 |
| 1730408400 | 1134.89 | -7.76 | -0.68 | 1142.46 | 1144.79 | 1134.77 | 45741995 |
| 1730322000 | 1142.65 | -2.28 | -0.20 | 1143.93 | 1148.69 | 1140.73 | 37705416 |
| 1730235600 | 1144.93 | -20.55 | -1.76 | 1145.54 | 1147.1199 | 1133.28 | 48205561 |
| 1730149200 | 1165.48 | 7.01 | 0.61 | 1159.98 | 1169.8 | 1159.98 | 38511787 |
| 1729890000 | 1158.47 | -17.54 | -1.49 | 1173.99 | 1173.99 | 1157.08 | 51771180 |
| 1729803600 | 1176.01 | 5.73 | 0.49 | 1172.81 | 1177.05 | 1170.71 | 34917399 |
| 1729717200 | 1170.28 | -3.66 | -0.31 | 1172.77 | 1175.73 | 1166.2 | 31911110 |
| 1729630800 | 1173.94 | -15.18 | -1.28 | 1179.18 | 1181.56 | 1172.73 | 39665434 |
| 1729544400 | 1189.1199 | -20.3 | -1.68 | 1208.55 | 1208.81 | 1187.32 | 29252038 |
| 1729285200 | 1209.42 | 1.71 | 0.14 | 1200.17 | 1211.34 | 1191.78 | 34249335 |
| 1729198800 | 1207.71 | -3.85 | -0.32 | 1211.32 | 1216.9 | 1204.03 | 29422276 |
| 1729112400 | 1211.56 | 0.58 | 0.05 | 1210.9 | 1212.09 | 1203.24 | 27618963 |
| 1729026000 | 1210.98 | 9.66 | 0.80 | 1204.1099 | 1219.68 | 1204.1099 | 29576187 |
| 1728939600 | 1201.32 | 13.48 | 1.13 | 1187.84 | 1202.75 | 1186.82 | 31485488 |
| 1728680400 | 1187.84 | 10.46 | 0.89 | 1180.38 | 1189.67 | 1179.4 | 25682208 |
| 1728594000 | 1177.38 | -7.85 | -0.66 | 1182.39 | 1183.78 | 1174.3699 | 25056282 |
| 1728507600 | 1185.23 | 4.84 | 0.41 | 1180.46 | 1187.84 | 1179.4 | 26033712 |
| 1728421200 | 1180.39 | 8.03 | 0.68 | 1172.84 | 1182.48 | 1167.51 | 26987205 |
| 1728334800 | 1172.3599 | -8.46 | -0.72 | 1180.47 | 1180.47 | 1170.42 | 29100736 |
| 1728075600 | 1180.82 | -12.45 | -1.04 | 1192.74 | 1192.74 | 1176.6199 | 28932693 |
| 1727989200 | 1193.27 | -12.21 | -1.01 | 1203.74 | 1203.74 | 1191.04 | 26316990 |
| 1727902800 | 1205.48 | -8.52 | -0.70 | 1210.8 | 1210.8 | 1200.31 | 26583935 |
| 1727816400 | 1214 | -0.32 | -0.03 | 1214.93 | 1217.72 | 1207.77 | 29798384 |
| 1727730000 | 1214.32 | -0.23 | -0.02 | 1214.88 | 1216.46 | 1207.45 | 30220599 |
| 1727470800 | 1214.55 | 8.93 | 0.74 | 1208.39 | 1219.98 | 1206.53 | 26184510 |
| 1727384400 | 1205.6199 | 4.68 | 0.39 | 1200.49 | 1212.6199 | 1198.09 | 30425270 |
| 1727298000 | 1200.94 | -9.69 | -0.80 | 1210.63 | 1215.08 | 1200.22 | 36627734 |
| 1727211600 | 1210.63 | -3.02 | -0.25 | 1213.83 | 1216.58 | 1206.88 | 28356693 |
| 1727125200 | 1213.65 | 3.26 | 0.27 | 1210.67 | 1216.96 | 1204.7 | 38855101 |
| 1726866000 | 1210.39 | 2.33 | 0.19 | 1207.64 | 1210.95 | 1200.47 | 160292514 |
| 1726779600 | 1208.06 | -3.39 | -0.28 | 1214.68 | 1217.99 | 1202.64 | 40345344 |
| 1726693200 | 1211.45 | -10.41 | -0.85 | 1222.02 | 1223.68 | 1206.73 | 35499062 |
| 1726606800 | 1221.8599 | -5.49 | -0.45 | 1227.98 | 1229.25 | 1216.92 | 30414554 |
| 1726520400 | 1227.35 | 12.68 | 1.04 | 1215.91 | 1228.26 | 1215.91 | 32782296 |
| 1726261200 | 1214.67 | 12.55 | 1.04 | 1203.98 | 1215.82 | 1202.93 | 33194482 |
| 1726174800 | 1202.1199 | 4.78 | 0.40 | 1197.78 | 1203.66 | 1193.27 | 28649105 |
| 1726088400 | 1197.34 | -19.81 | -1.63 | 1213.58 | 1213.58 | 1187.3699 | 37209828 |
| 1726002000 | 1217.15 | 5.96 | 0.49 | 1212.33 | 1221.64 | 1210.55 | 32239401 |
| 1725915600 | 1211.19 | 2.63 | 0.22 | 1207.75 | 1216.46 | 1204.54 | 39490262 |
| 1725656400 | 1208.56 | 0.9 | 0.07 | 1210.96 | 1220.19 | 1207.72 | 34899654 |
| 1725570000 | 1207.66 | -3.96 | -0.33 | 1212.09 | 1214.65 | 1203.35 | 34858386 |
| 1725483600 | 1211.6199 | 7.61 | 0.63 | 1200.65 | 1212.16 | 1200.65 | 36584011 |
| 1725397200 | 1204.01 | 7.91 | 0.66 | 1194.38 | 1210.3 | 1194.38 | 38331144 |
| 1725051600 | 1196.1 | 10.57 | 0.89 | 1188.03 | 1197.46 | 1182.31 | 35651600 |
| 1724965200 | 1185.53 | 2.67 | 0.23 | 1183.81 | 1190.28 | 1178.97 | 24449521 |
| 1724878800 | 1182.8599 | -2 | -0.17 | 1187.54 | 1193.15 | 1179.15 | 27480192 |
| 1724792400 | 1184.8599 | -6.1 | -0.51 | 1188.8699 | 1191.9 | 1182.8 | 24737232 |
| 1724706000 | 1190.96 | 1.42 | 0.12 | 1190.33 | 1197.63 | 1187.3599 | 26329189 |
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
