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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2567.29 | -3.43 | -0.13 | 2582.91 | 2596.7399 | 2546.19 | 84946236 |
| 1732053600 | 2570.7199 | -9.28 | -0.36 | 2561.84 | 2584.14 | 2557.04 | 71637585 |
| 1731967200 | 2580 | 17.9 | 0.70 | 2562.52 | 2586.23 | 2556.58 | 96105900 |
| 1731708000 | 2562.1 | 10.87 | 0.43 | 2552.79 | 2565.94 | 2543.77 | 71664515 |
| 1731621600 | 2551.23 | -4.49 | -0.18 | 2577.09 | 2585.23 | 2549.29 | 71289079 |
| 1731535200 | 2555.7199 | -8 | -0.31 | 2573.69 | 2593.1 | 2554.2399 | 83927102 |
| 1731448800 | 2563.7199 | -16.33 | -0.63 | 2567.73 | 2578.53 | 2551.21 | 85928109 |
| 1731362400 | 2580.05 | 69.65 | 2.77 | 2546.19 | 2587.42 | 2546.19 | 126378759 |
| 1731103200 | 2510.4 | 35.93 | 1.45 | 2486.46 | 2526.46 | 2483.79 | 80431266 |
| 1731016800 | 2474.4699 | -23.76 | -0.95 | 2488.67 | 2497.1 | 2471.7 | 83940804 |
| 1730930400 | 2498.23 | 144.71 | 6.15 | 2415.41 | 2504.54 | 2415.41 | 173282052 |
| 1730844000 | 2353.52 | 33.56 | 1.45 | 2320.35 | 2353.92 | 2318.5 | 49804382 |
| 1730757600 | 2319.96 | -2.52 | -0.11 | 2321.46 | 2324.88 | 2306 | 51883555 |
| 1730494800 | 2322.48 | 4.85 | 0.21 | 2319.7 | 2341.8 | 2315.81 | 68301009 |
| 1730408400 | 2317.63 | -47.1 | -1.99 | 2357.59 | 2359.98 | 2317.44 | 105915218 |
| 1730322000 | 2364.73 | -14.23 | -0.60 | 2376.98 | 2390.25 | 2364.35 | 62135432 |
| 1730235600 | 2378.96 | -0.22 | -0.01 | 2379.07 | 2396.16 | 2378.2399 | 53928846 |
| 1730149200 | 2379.18 | 25.38 | 1.08 | 2370.11 | 2383.54 | 2369.75 | 52693030 |
| 1729890000 | 2353.8 | -29.19 | -1.22 | 2393.51 | 2393.51 | 2346.76 | 47283129 |
| 1729803600 | 2382.9899 | 11.9 | 0.50 | 2369.2399 | 2384.87 | 2363.9699 | 55517067 |
| 1729717200 | 2371.09 | -10.07 | -0.42 | 2371.9899 | 2380.14 | 2356.11 | 55249242 |
| 1729630800 | 2381.16 | -15.22 | -0.64 | 2383.5 | 2385.46 | 2370.68 | 48437621 |
| 1729544400 | 2396.38 | -23.77 | -0.98 | 2411.25 | 2411.35 | 2387.35 | 52496122 |
| 1729285200 | 2420.15 | 17.59 | 0.73 | 2411.8 | 2423.36 | 2403.61 | 61632836 |
| 1729198800 | 2402.56 | -10.06 | -0.42 | 2420.82 | 2420.92 | 2401.4899 | 58836511 |
| 1729112400 | 2412.62 | 34.67 | 1.46 | 2395.35 | 2419.92 | 2392.5 | 81548451 |
| 1729026000 | 2377.95 | 22.62 | 0.96 | 2395.82 | 2401.29 | 2374.39 | 88310775 |
| 1728939600 | 2355.33 | 31.38 | 1.35 | 2329.71 | 2357.95 | 2327.81 | 67777426 |
| 1728680400 | 2323.95 | 39.24 | 1.72 | 2295.19 | 2325.16 | 2295.19 | 59287037 |
| 1728594000 | 2284.71 | -14.85 | -0.65 | 2296.56 | 2297.32 | 2278.41 | 46560724 |
| 1728507600 | 2299.56 | 22.18 | 0.97 | 2281.07 | 2303.6 | 2278.19 | 62037837 |
| 1728421200 | 2277.38 | 26.05 | 1.16 | 2261.87 | 2280.95 | 2261.19 | 75642395 |
| 1728334800 | 2251.33 | -18.03 | -0.79 | 2269.21 | 2276.81 | 2246.34 | 48858654 |
| 1728075600 | 2269.36 | 22.98 | 1.02 | 2263.34 | 2278.36 | 2250.01 | 48205876 |
| 1727989200 | 2246.38 | 0.16 | 0.01 | 2242.86 | 2249.9 | 2231.51 | 44543672 |
| 1727902800 | 2246.2199 | 4.62 | 0.21 | 2242.93 | 2248.52 | 2234.33 | 46442025 |
| 1727816400 | 2241.6 | -13.54 | -0.60 | 2257.09 | 2257.09 | 2228.23 | 65099885 |
| 1727730000 | 2255.14 | 3.72 | 0.17 | 2245.2199 | 2256.71 | 2232.7199 | 53716025 |
| 1727470800 | 2251.42 | 10.79 | 0.48 | 2245.71 | 2261.84 | 2241.01 | 56385146 |
| 1727384400 | 2240.63 | 10.27 | 0.46 | 2235.81 | 2245.89 | 2232.71 | 55353129 |
| 1727298000 | 2230.36 | -13.58 | -0.61 | 2246.53 | 2250.51 | 2225.32 | 39130159 |
| 1727211600 | 2243.94 | -1.62 | -0.07 | 2242.13 | 2244.65 | 2228.51 | 42319541 |
| 1727125200 | 2245.56 | -2.67 | -0.12 | 2248.45 | 2258.75 | 2241.3 | 45738539 |
| 1726866000 | 2248.23 | 2.74 | 0.12 | 2241.86 | 2248.52 | 2231.29 | 99887842 |
| 1726779600 | 2245.4899 | 31.3 | 1.41 | 2238.58 | 2251.32 | 2227.85 | 68003926 |
| 1726693200 | 2214.19 | -8.77 | -0.39 | 2222.18 | 2242.48 | 2213.6 | 52488755 |
| 1726606800 | 2222.96 | -2.49 | -0.11 | 2227.12 | 2233.38 | 2213.95 | 46437724 |
| 1726520400 | 2225.45 | 29.33 | 1.34 | 2202.62 | 2227.96 | 2202.62 | 45726110 |
| 1726261200 | 2196.12 | 12.58 | 0.58 | 2192.29 | 2204.31 | 2190.29 | 50916764 |
| 1726174800 | 2183.54 | 3.78 | 0.17 | 2178.29 | 2185.55 | 2164.36 | 54125191 |
| 1726088400 | 2179.76 | -2.32 | -0.11 | 2169.9899 | 2181.25 | 2129.7 | 54268818 |
| 1726002000 | 2182.08 | -12.64 | -0.58 | 2197.51 | 2197.51 | 2158.89 | 51328725 |
| 1725915600 | 2194.7199 | 22.03 | 1.01 | 2186.63 | 2212.53 | 2186.63 | 50980742 |
| 1725656400 | 2172.69 | -38.87 | -1.76 | 2212.94 | 2225.93 | 2165.01 | 62502220 |
| 1725570000 | 2211.56 | 0.15 | 0.01 | 2218.41 | 2222.9899 | 2196.75 | 43983097 |
| 1725483600 | 2211.41 | 6.41 | 0.29 | 2205.9699 | 2223.92 | 2200.9699 | 44076061 |
| 1725397200 | 2205 | -43.49 | -1.93 | 2233.6 | 2239.34 | 2193.27 | 54529173 |
| 1725051600 | 2248.4899 | 11.97 | 0.54 | 2239.67 | 2250.12 | 2224.43 | 49572025 |
| 1724965200 | 2236.52 | 10.94 | 0.49 | 2234.25 | 2247.44 | 2222.44 | 35208086 |
| 1724878800 | 2225.58 | -7.53 | -0.34 | 2230.95 | 2244.03 | 2211.16 | 42174166 |
| 1724792400 | 2233.11 | 4.63 | 0.21 | 2225.9899 | 2235.02 | 2222.88 | 36289846 |
| 1724706000 | 2228.48 | 2.37 | 0.11 | 2236.66 | 2242.31 | 2223.07 | 39049974 |
| 1724446800 | 2226.11 | 22.29 | 1.01 | 2217.31 | 2232.89 | 2209.15 | 53213207 |
| 1724360400 | 2203.82 | -0.42 | -0.02 | 2197.56 | 2207.23 | 2194.93 | 49652506 |
| 1724274000 | 2204.2399 | 6.6 | 0.30 | 2199.75 | 2205.02 | 2188.93 | 39417483 |
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
