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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 439.12 | 4.45 | 1.02 | 432.66 | 442.83 | 430.46 | 118966278 |
| 1734645600 | 434.67 | -5.76 | -1.31 | 441.43 | 446.63 | 432.09 | 54409311 |
| 1734559200 | 440.43 | -16.27 | -3.56 | 457.08 | 458.99 | 438.99 | 46289847 |
| 1734472800 | 456.7 | -7.15 | -1.54 | 459.33 | 461.72 | 454.07 | 45323869 |
| 1734386400 | 463.85 | -6.88 | -1.46 | 469.16 | 470.08 | 462.17 | 43452898 |
| 1734127200 | 470.73 | -12.09 | -2.50 | 481.05 | 481.05 | 470.05 | 52864869 |
| 1734040800 | 482.82 | -15.63 | -3.14 | 494.15 | 494.15 | 482.13 | 54569123 |
| 1733954400 | 498.45 | -2.95 | -0.59 | 502.19 | 502.49 | 496.31 | 43315349 |
| 1733868000 | 501.4 | -12.11 | -2.36 | 512.34 | 512.34 | 498.42 | 46165872 |
| 1733781600 | 513.51 | 10.29 | 2.04 | 513.15 | 521.53 | 513.15 | 46513205 |
| 1733522400 | 503.22 | -10.29 | -2.00 | 514.45 | 514.66 | 502.45 | 38507765 |
| 1733436000 | 513.51 | -6.04 | -1.16 | 519.78 | 519.78 | 509.29 | 34831072 |
| 1733349600 | 519.54999 | -9.65 | -1.82 | 528.65 | 529.83 | 517.2 | 44684607 |
| 1733263200 | 529.2 | -3.23 | -0.61 | 533.07 | 538.46 | 528.49 | 45062760 |
| 1733176800 | 532.42999 | -1.12 | -0.21 | 534.85 | 536.66999 | 528.16 | 36802013 |
| 1732917600 | 533.54999 | 3.41 | 0.64 | 531.03 | 536.30999 | 530.44 | 20583002 |
| 1732744800 | 530.14 | 0.96 | 0.18 | 530.11 | 536.52 | 526.19 | 26582524 |
| 1732658400 | 529.17999 | -3.85 | -0.72 | 532.86 | 534.36 | 526.28 | 38258993 |
| 1732572000 | 533.03 | 6.85 | 1.30 | 526.66999 | 536.72 | 526.66999 | 41171127 |
| 1732312800 | 526.17999 | 0.84 | 0.16 | 523.73 | 529.5 | 523.67999 | 33356128 |
| 1732226400 | 525.34 | 4.96 | 0.95 | 520.98 | 528.35 | 517.09 | 34926422 |
| 1732140000 | 520.38 | 3.11 | 0.60 | 518.21 | 526.75 | 517 | 41947775 |
| 1732053600 | 517.27 | 2.8 | 0.54 | 513.59 | 517.87 | 508.51 | 36828840 |
| 1731967200 | 514.47 | 6.26 | 1.23 | 509.38 | 514.76 | 507.84 | 37521351 |
| 1731708000 | 508.21 | -0.02 | -0.00 | 512.54999 | 517.05999 | 506.77 | 55078436 |
| 1731621600 | 508.23 | -8 | -1.55 | 516.39 | 519.39 | 505.77 | 39385263 |
| 1731535200 | 516.23 | -7.63 | -1.46 | 523.58 | 525.12 | 515.65 | 41177216 |
| 1731448800 | 523.86 | -14.73 | -2.73 | 536.7 | 536.7 | 518.29 | 50405772 |
| 1731362400 | 538.59 | -7.49 | -1.37 | 546.84 | 546.84 | 538.29999 | 38787881 |
| 1731103200 | 546.08 | -11.98 | -2.15 | 547.47 | 548.74 | 540.65 | 44707159 |
| 1731016800 | 558.05999 | -2.61 | -0.47 | 566.94 | 568.14 | 556.69 | 53002574 |
| 1730930400 | 560.66999 | 40.79 | 7.85 | 529.32 | 565.62 | 529.32 | 92391838 |
| 1730844000 | 519.88 | 6.37 | 1.24 | 512.1 | 520.14 | 512.1 | 57083518 |
| 1730757600 | 513.51 | 2.03 | 0.40 | 511.42 | 518.49 | 509.88 | 36435418 |
| 1730494800 | 511.48 | 6.19 | 1.23 | 508.62 | 513.54999 | 508.17 | 32468653 |
| 1730408400 | 505.29 | -7.99 | -1.56 | 512.89 | 512.89 | 503.47 | 35921124 |
| 1730322000 | 513.28 | -9.59 | -1.83 | 519.05999 | 523.47 | 511.54 | 32171402 |
| 1730235600 | 522.87 | -3.6 | -0.68 | 526 | 528.96 | 520.95 | 32970391 |
| 1730149200 | 526.47 | 12.14 | 2.36 | 515.91 | 527.5 | 515.91 | 28608167 |
| 1729890000 | 514.33 | -4.42 | -0.85 | 520.21 | 522.58 | 514.02 | 25467089 |
| 1729803600 | 518.75 | -2.06 | -0.40 | 521.12 | 523.73 | 514.92999 | 29106058 |
| 1729717200 | 520.80999 | -8.95 | -1.69 | 529.01 | 529.01 | 519.23 | 30782100 |
| 1729630800 | 529.76 | -7.28 | -1.36 | 545.64 | 545.64 | 523.64 | 39684774 |
| 1729544400 | 537.04 | -4.02 | -0.74 | 541.59 | 544.15 | 534.16 | 33536109 |
| 1729285200 | 541.05999 | 3.09 | 0.57 | 539.99 | 546.08 | 539.03 | 31225832 |
| 1729198800 | 537.97 | 5.93 | 1.11 | 535.59 | 541.92999 | 532.80999 | 40650130 |
| 1729112400 | 532.04 | 7.47 | 1.42 | 525.95 | 532.14 | 525.95 | 26495341 |
| 1729026000 | 524.57 | -9.42 | -1.76 | 531.89 | 531.89 | 524.36 | 30752394 |
| 1728939600 | 533.99 | -3.51 | -0.65 | 526.76 | 534.55999 | 524.95 | 32148938 |
| 1728680400 | 537.5 | 7.3 | 1.38 | 531.2 | 539.30999 | 531.2 | 26779957 |
| 1728594000 | 530.2 | 1.63 | 0.31 | 526.61 | 532.86 | 524.08 | 27392307 |
| 1728507600 | 528.57 | 6.44 | 1.23 | 520.65 | 528.98 | 516.44 | 29555679 |
| 1728421200 | 522.13 | -16.36 | -3.04 | 535.75 | 535.75 | 517.99 | 40320080 |
| 1728334800 | 538.49 | 3.26 | 0.61 | 533.7 | 540.35 | 531.34 | 25713188 |
| 1728075600 | 535.23 | 5.99 | 1.13 | 536.86 | 541.28 | 531.89 | 28991216 |
| 1727989200 | 529.24 | -7.16 | -1.33 | 533.91999 | 533.91999 | 525.37 | 30493467 |
| 1727902800 | 536.4 | -1.28 | -0.24 | 537.95 | 544.9 | 533.99 | 29634120 |
| 1727816400 | 537.67999 | 5.14 | 0.97 | 536.1 | 540.49 | 530.73 | 30096201 |
| 1727730000 | 532.54 | -6.4 | -1.19 | 538.02 | 538.02 | 527.76 | 38305126 |
| 1727470800 | 538.94 | -2.37 | -0.44 | 542.75 | 546.35 | 537.47 | 43496890 |
| 1727384400 | 541.30999 | 19.89 | 3.81 | 526.41 | 547.98 | 526.41 | 68884395 |
| 1727298000 | 521.41999 | -4.44 | -0.84 | 524.87 | 526.03 | 519.51 | 38086712 |
| 1727211600 | 525.86 | 22.61 | 4.49 | 518.66999 | 528.01 | 518.66999 | 63179226 |
| 1727125200 | 503.25 | 4.77 | 0.96 | 501.43 | 506.26 | 499.23 | 37090494 |
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
