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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 2722.07 | -11.63 | -0.43 | 2711.23 | 2768.61 | 2709.2199 | 232383387 |
| 1742418000 | 2733.7 | 35.51 | 1.32 | 2707.4899 | 2742.55 | 2694.08 | 249231908 |
| 1742331600 | 2698.19 | -41.3 | -1.51 | 2713.68 | 2714.38 | 2683.19 | 208240262 |
| 1742245200 | 2739.4899 | 17.2 | 0.63 | 2731.34 | 2763.37 | 2721.63 | 251501701 |
| 1741986000 | 2722.29 | 47.14 | 1.76 | 2704.34 | 2724.55 | 2688.3 | 243086739 |
| 1741899600 | 2675.15 | -70.21 | -2.56 | 2735.71 | 2739.69 | 2658.4899 | 261591603 |
| 1741813200 | 2745.36 | 3.04 | 0.11 | 2779.37 | 2789.56 | 2718.11 | 269456783 |
| 1741726800 | 2742.32 | -1.63 | -0.06 | 2738.21 | 2777.33 | 2718.36 | 319613663 |
| 1741640400 | 2743.95 | -58.67 | -2.09 | 2766.44 | 2776.44 | 2710.7199 | 427688259 |
| 1741384800 | 2802.62 | -36.01 | -1.27 | 2816.08 | 2825.39 | 2732.69 | 441230679 |
| 1741298400 | 2838.63 | -81.67 | -2.80 | 2878.2199 | 2901.05 | 2825.89 | 275601500 |
| 1741212000 | 2920.3 | 43.45 | 1.51 | 2874.15 | 2930.37 | 2871.1 | 267226169 |
| 1741125600 | 2876.85 | -32 | -1.10 | 2866.12 | 2914.81 | 2834.39 | 341223892 |
| 1741039200 | 2908.85 | -62.47 | -2.10 | 2977.57 | 2988.41 | 2884.16 | 306950579 |
| 1740780000 | 2971.32 | 48.14 | 1.65 | 2931.33 | 2973.56 | 2916.78 | 321412083 |
| 1740693600 | 2923.18 | -48.05 | -1.62 | 2997.48 | 3003.91 | 2921.28 | 251739330 |
| 1740607200 | 2971.23 | -0.11 | -0.00 | 2984.34 | 3014.66 | 2963.63 | 248025801 |
| 1740520800 | 2971.34 | 28.68 | 0.97 | 2942.26 | 2974.16 | 2914.92 | 276914086 |
| 1740434400 | 2942.66 | -28.33 | -0.95 | 2976.63 | 2976.63 | 2935.26 | 252720031 |
| 1740175200 | 2970.9899 | -69.9 | -2.30 | 3043.32 | 3043.32 | 2956.59 | 285931364 |
| 1740088800 | 3040.89 | -57.77 | -1.86 | 3065.6 | 3068.94 | 3029.36 | 271756152 |
| 1740002400 | 3098.66 | -3.12 | -0.10 | 3089.51 | 3099.83 | 3074.8 | 208780984 |
| 1739916000 | 3101.78 | -26.28 | -0.84 | 3125.9 | 3126.64 | 3076.79 | 255563778 |
| 1739570400 | 3128.06 | -13.43 | -0.43 | 3140.2399 | 3144.15 | 3122.66 | 175398873 |
| 1739484000 | 3141.4899 | 31.65 | 1.02 | 3114.1 | 3142.34 | 3107.48 | 182079669 |
| 1739397600 | 3109.84 | -22.14 | -0.71 | 3104.32 | 3122.32 | 3088.06 | 186207588 |
| 1739311200 | 3131.98 | -7.94 | -0.25 | 3127.2399 | 3134.4899 | 3107.9699 | 168853853 |
| 1739224800 | 3139.92 | 43.96 | 1.42 | 3115.6 | 3143.52 | 3103.39 | 181344694 |
| 1738965600 | 3095.96 | -75.73 | -2.39 | 3132.37 | 3146.65 | 3092.08 | 223822421 |
| 1738879200 | 3171.69 | 17.92 | 0.57 | 3167.39 | 3175.95 | 3151.84 | 194129977 |
| 1738792800 | 3153.77 | -13.4 | -0.42 | 3139.3 | 3157.83 | 3133.37 | 188058630 |
| 1738706400 | 3167.17 | 44.54 | 1.43 | 3132.04 | 3169.92 | 3127.4 | 191343162 |
| 1738620000 | 3122.63 | 3.58 | 0.11 | 3082.12 | 3139.59 | 3070.96 | 238482059 |
| 1738360800 | 3119.05 | 6.08 | 0.20 | 3121.66 | 3149.16 | 3113.62 | 267082223 |
| 1738274400 | 3112.9699 | 0.31 | 0.01 | 3119.57 | 3140.71 | 3098.06 | 168899645 |
| 1738188000 | 3112.66 | -6.25 | -0.20 | 3127.89 | 3133.89 | 3102.16 | 155831341 |
| 1738101600 | 3118.91 | 7.24 | 0.23 | 3099.88 | 3138.8 | 3094.28 | 187027245 |
| 1738015200 | 3111.67 | 32.29 | 1.05 | 3027.34 | 3112.92 | 3027.34 | 230317798 |
| 1737756000 | 3079.38 | -2.21 | -0.07 | 3079.11 | 3085.12 | 3062.43 | 162092986 |
| 1737669600 | 3081.59 | 19.09 | 0.62 | 3054.2 | 3081.62 | 3041.18 | 185314969 |
| 1737583200 | 3062.5 | 36.67 | 1.21 | 3068.19 | 3075.48 | 3046.73 | 195806506 |
| 1737496800 | 3025.83 | 50.5 | 1.70 | 3003.34 | 3033.2 | 3000.51 | 258367870 |
| 1737151200 | 2975.33 | 44.74 | 1.53 | 2970.84 | 2979.12 | 2952.68 | 218657517 |
| 1737064800 | 2930.59 | -10.43 | -0.35 | 2949.96 | 2954.7199 | 2927.36 | 182751367 |
| 1736978400 | 2941.02 | 51.8 | 1.79 | 2940.7199 | 2948.41 | 2919.91 | 203114048 |
| 1736892000 | 2889.2199 | -10.24 | -0.35 | 2917.1 | 2926.31 | 2874.09 | 201337199 |
| 1736805600 | 2899.46 | -10.75 | -0.37 | 2896.66 | 2908.37 | 2880.05 | 233586618 |
| 1736546400 | 2910.21 | -24.18 | -0.82 | 2929.2 | 2933.4 | 2890.84 | 301475364 |
| 1736373600 | 2934.39 | 10.23 | 0.35 | 2928.2399 | 2941.9699 | 2908.73 | 209360171 |
| 1736287200 | 2924.16 | -41.71 | -1.41 | 2973.83 | 2974.52 | 2917.7199 | 202581131 |
| 1736200800 | 2965.87 | 28.22 | 0.96 | 2958.95 | 2981.79 | 2952.45 | 212670043 |
| 1735941600 | 2937.65 | 26.57 | 0.91 | 2931.12 | 2945.65 | 2917.84 | 186959751 |
| 1735855200 | 2911.08 | 0.62 | 0.02 | 2931.43 | 2955.2199 | 2890.82 | 188307906 |
| 1735682400 | 2910.46 | -16.62 | -0.57 | 2938.35 | 2941.54 | 2905.9 | 150717248 |
| 1735596000 | 2927.08 | -34.85 | -1.18 | 2923.2 | 2942.78 | 2901.48 | 170694871 |
| 1735336800 | 2961.93 | -37.94 | -1.26 | 2978.12 | 2981.68 | 2939.27 | 142429164 |
| 1735250400 | 2999.87 | -9.74 | -0.32 | 2996.28 | 3006.95 | 2988.63 | 144308631 |
| 1735077600 | 3009.61 | 45.45 | 1.53 | 2975.68 | 3009.61 | 2971.64 | 83946266 |
| 1734991200 | 2964.16 | -6.61 | -0.22 | 2966.32 | 2969.38 | 2940.45 | 179678474 |
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
