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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 1335.64 | -109.04 | -7.55 | 1414.77 | 1422.35 | 1330.56 | 63589481 |
| 1743714000 | 1444.68 | -2.88 | -0.20 | 1430.8699 | 1458.15 | 1430.33 | 44587206 |
| 1743627600 | 1447.56 | -1.47 | -0.10 | 1440.08 | 1448.84 | 1429.13 | 34100112 |
| 1743541200 | 1449.03 | 0.82 | 0.06 | 1449.83 | 1457.19 | 1436.88 | 38517717 |
| 1743454800 | 1448.21 | 17.02 | 1.19 | 1433.66 | 1455.41 | 1432.94 | 49619304 |
| 1743195600 | 1431.19 | -4.45 | -0.31 | 1437.78 | 1445.64 | 1427.63 | 43247430 |
| 1743109200 | 1435.64 | 11.91 | 0.84 | 1428.99 | 1438.24 | 1419.22 | 32865955 |
| 1743022800 | 1423.73 | 6.07 | 0.43 | 1422.88 | 1433.66 | 1419.17 | 30982431 |
| 1742936400 | 1417.66 | 4.13 | 0.29 | 1416.92 | 1425.07 | 1405.3 | 30751752 |
| 1742850000 | 1413.53 | 15.02 | 1.07 | 1406.21 | 1415.91 | 1402.47 | 31458438 |
| 1742590800 | 1398.51 | -9.84 | -0.70 | 1404.66 | 1413.25 | 1395.13 | 89690990 |
| 1742504400 | 1408.35 | 3.95 | 0.28 | 1401.89 | 1416 | 1401.56 | 36409136 |
| 1742418000 | 1404.4 | -6.6 | -0.47 | 1405.74 | 1407.3599 | 1394.6 | 39292052 |
| 1742331600 | 1411 | -14.36 | -1.01 | 1425.03 | 1430.42 | 1408.27 | 35473971 |
| 1742245200 | 1425.3599 | 16.2 | 1.15 | 1402.95 | 1429.03 | 1402.94 | 40149648 |
| 1741986000 | 1409.16 | 22.87 | 1.65 | 1389.41 | 1411.07 | 1383.91 | 37155171 |
| 1741899600 | 1386.29 | 7.66 | 0.56 | 1380.42 | 1393.21 | 1378.49 | 36447450 |
| 1741813200 | 1378.63 | -12.91 | -0.93 | 1391.8699 | 1392.07 | 1362.67 | 37373195 |
| 1741726800 | 1391.54 | -5.07 | -0.36 | 1396.3599 | 1401.34 | 1380.48 | 44642113 |
| 1741640400 | 1396.6099 | -2.96 | -0.21 | 1391.54 | 1420.09 | 1388.53 | 45552902 |
| 1741384800 | 1399.57 | -4.15 | -0.30 | 1397.9 | 1406.04 | 1387.23 | 35924120 |
| 1741298400 | 1403.72 | -6.75 | -0.48 | 1404.49 | 1407.22 | 1389.65 | 32654639 |
| 1741212000 | 1410.47 | 6.4 | 0.46 | 1402.49 | 1414.79 | 1397.27 | 35314949 |
| 1741125600 | 1404.07 | -22.04 | -1.55 | 1426.42 | 1427.79 | 1401.71 | 44555436 |
| 1741039200 | 1426.1099 | 10.9 | 0.77 | 1416.1099 | 1429.46 | 1416.1099 | 40020918 |
| 1740780000 | 1415.21 | 21.02 | 1.51 | 1403.4 | 1416.21 | 1394.1 | 50973160 |
| 1740693600 | 1394.19 | 25.12 | 1.83 | 1374.45 | 1398.1 | 1371.63 | 32361693 |
| 1740607200 | 1369.07 | -11.93 | -0.86 | 1379.84 | 1382.71 | 1365.05 | 32380418 |
| 1740520800 | 1381 | 18.72 | 1.37 | 1370.8 | 1385.51 | 1368.3699 | 38998633 |
| 1740434400 | 1362.28 | 22.62 | 1.69 | 1343.44 | 1369.1 | 1342.53 | 37660673 |
| 1740175200 | 1339.66 | -6.12 | -0.45 | 1344.63 | 1350.29 | 1336.56 | 39516800 |
| 1740088800 | 1345.78 | -4.7 | -0.35 | 1343.35 | 1348.06 | 1334.33 | 29996913 |
| 1740002400 | 1350.48 | 7.89 | 0.59 | 1341.47 | 1353.24 | 1340.5 | 29440661 |
| 1739916000 | 1342.59 | 8.7 | 0.65 | 1335.77 | 1345.65 | 1332.51 | 33362864 |
| 1739570400 | 1333.89 | -15.83 | -1.17 | 1348.73 | 1348.81 | 1331.65 | 37770351 |
| 1739484000 | 1349.72 | 16.83 | 1.26 | 1335.3599 | 1350.21 | 1332 | 30613803 |
| 1739397600 | 1332.89 | -5.01 | -0.37 | 1330.72 | 1334.4 | 1323.35 | 34939915 |
| 1739311200 | 1337.9 | 3.98 | 0.30 | 1336.69 | 1341.98 | 1326.96 | 33263254 |
| 1739224800 | 1333.92 | -9.25 | -0.69 | 1343.2 | 1344.69 | 1331.64 | 32138231 |
| 1738965600 | 1343.17 | -4.58 | -0.34 | 1347.7 | 1348.95 | 1339.05 | 30361236 |
| 1738879200 | 1347.75 | 12.16 | 0.91 | 1345.21 | 1348.8699 | 1339.1199 | 31393309 |
| 1738792800 | 1335.59 | 11.35 | 0.86 | 1330.4 | 1335.8 | 1326.05 | 30170063 |
| 1738706400 | 1324.24 | 0.79 | 0.06 | 1320.09 | 1332.97 | 1319.76 | 33919780 |
| 1738620000 | 1323.45 | 7.37 | 0.56 | 1308.16 | 1326.71 | 1298.94 | 36099118 |
| 1738360800 | 1316.08 | -13.11 | -0.99 | 1325.8599 | 1331.6199 | 1315.94 | 44476735 |
| 1738274400 | 1329.19 | 10.08 | 0.76 | 1326.29 | 1332.03 | 1318.95 | 32023152 |
| 1738188000 | 1319.1099 | -3.8 | -0.29 | 1313.89 | 1332.43 | 1313.64 | 33250273 |
| 1738101600 | 1322.91 | -14.25 | -1.07 | 1336.52 | 1339.22 | 1319.8 | 31690030 |
| 1738015200 | 1337.16 | 36.72 | 2.82 | 1306.88 | 1337.48 | 1306.48 | 33040177 |
| 1737756000 | 1300.44 | 5.03 | 0.39 | 1294.53 | 1300.49 | 1290.97 | 31599476 |
| 1737669600 | 1295.41 | -8.65 | -0.66 | 1303.01 | 1304.92 | 1291.81 | 33771289 |
| 1737583200 | 1304.06 | -6.14 | -0.47 | 1315.79 | 1317.26 | 1303.34 | 31971307 |
| 1737496800 | 1310.2 | 0.85 | 0.06 | 1313.93 | 1322.88 | 1306.84 | 36606487 |
| 1737151200 | 1309.35 | -8.04 | -0.61 | 1318.66 | 1323.72 | 1309.21 | 42703795 |
| 1737064800 | 1317.39 | 20.86 | 1.61 | 1298.23 | 1318.6199 | 1298.1199 | 28202406 |
| 1736978400 | 1296.53 | 9.92 | 0.77 | 1299.41 | 1300.76 | 1291.81 | 32214967 |
| 1736892000 | 1286.6099 | 21.12 | 1.67 | 1267.28 | 1287.19 | 1261.4 | 33183729 |
| 1736805600 | 1265.49 | 8.36 | 0.67 | 1247.06 | 1267.22 | 1246.3699 | 35773609 |
| 1736546400 | 1257.13 | -30.23 | -2.35 | 1265.33 | 1274.99 | 1249.75 | 49948735 |
| 1736373600 | 1287.3599 | 6.33 | 0.49 | 1283.14 | 1290.35 | 1271.89 | 35435115 |
| 1736287200 | 1281.03 | 6.92 | 0.54 | 1277.1099 | 1290.2 | 1275.59 | 31847103 |
| 1736200800 | 1274.1099 | -15.62 | -1.21 | 1290.52 | 1294.43 | 1273.01 | 34918816 |
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
