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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 376.53 | 1.72 | 0.46 | 374.94 | 380.99 | 374.94 | 121673787 |
| 1738101600 | 374.81 | -5.05 | -1.33 | 379.46 | 380.05 | 370.65 | 158684399 |
| 1738015200 | 379.86 | -15.27 | -3.86 | 381.58 | 383.98 | 371.42 | 201401515 |
| 1737756000 | 395.13 | 5.47 | 1.40 | 388.96 | 396.31 | 388.9 | 112272604 |
| 1737669600 | 389.66 | 2.73 | 0.71 | 388.53 | 392.92 | 388.23 | 114140834 |
| 1737583200 | 386.93 | -6.63 | -1.68 | 395 | 395 | 386.81 | 132548901 |
| 1737496800 | 393.56 | 6.85 | 1.77 | 391.42 | 395.85 | 390.76 | 117562123 |
| 1737151200 | 386.71 | -0.23 | -0.06 | 386.93 | 388.69 | 385.4 | 111297899 |
| 1737064800 | 386.94 | 9.85 | 2.61 | 376.87 | 387.27 | 376.87 | 118245429 |
| 1736978400 | 377.09 | 5.35 | 1.44 | 378.73 | 381.37 | 376.73 | 133335307 |
| 1736892000 | 371.74 | 5.27 | 1.44 | 367.9 | 372.82 | 367.23 | 136927160 |
| 1736805600 | 366.47 | -6.14 | -1.65 | 371.28 | 372.02 | 362.63 | 172473509 |
| 1736546400 | 372.61 | -0.11 | -0.03 | 375.06 | 378.55 | 369.93 | 199523792 |
| 1736373600 | 372.72 | -0.86 | -0.23 | 372.46 | 372.94 | 365.63 | 132273764 |
| 1736287200 | 373.58 | -1.82 | -0.48 | 375.92 | 377.8 | 372.32 | 83926025 |
| 1736200800 | 375.4 | -2.92 | -0.77 | 377.82 | 378.7 | 373.21 | 97553622 |
| 1735941600 | 378.32 | 5.11 | 1.37 | 376.15 | 380.45 | 374.41 | 77147555 |
| 1735855200 | 373.21 | 4.07 | 1.10 | 371.8 | 374.87 | 370.19 | 70348932 |
| 1735682400 | 369.14 | -0.69 | -0.19 | 370.1 | 371.51 | 367.57 | 72309601 |
| 1735596000 | 369.83 | -1.12 | -0.30 | 368.91 | 370.63 | 366.2 | 68409074 |
| 1735336800 | 370.95 | -1.47 | -0.39 | 370.21 | 372.14 | 369.09 | 59220451 |
| 1735250400 | 372.42 | -1.26 | -0.34 | 372.32 | 373.81 | 371.42 | 44474845 |
| 1735077600 | 373.68 | 2.21 | 0.59 | 371.8 | 373.68 | 370.59 | 27876253 |
| 1734991200 | 371.47 | 2.05 | 0.55 | 368.66 | 371.77 | 365.11 | 70174966 |
| 1734732000 | 369.42 | 5.54 | 1.52 | 362.16 | 370.39 | 361.85 | 219922655 |
| 1734645600 | 363.88 | 1.55 | 0.43 | 363.23 | 367.91 | 363.23 | 118369269 |
| 1734559200 | 362.33 | -9.01 | -2.43 | 370.89 | 371.22 | 362.18 | 97511830 |
| 1734472800 | 371.34 | -1.28 | -0.34 | 370.03 | 372.24 | 369.38 | 89800124 |
| 1734386400 | 372.62 | -3.23 | -0.86 | 376 | 377.25 | 372.58 | 82038081 |
| 1734127200 | 375.85 | -0.25 | -0.07 | 376.48 | 377.78 | 375.37 | 72440325 |
| 1734040800 | 376.1 | -0.78 | -0.21 | 378.58 | 380.02 | 376.06 | 77648162 |
| 1733954400 | 376.88 | -1.28 | -0.34 | 379.33 | 379.7 | 376.25 | 84005939 |
| 1733868000 | 378.16 | -3.82 | -1.00 | 380.61 | 380.61 | 376.38 | 85549972 |
| 1733781600 | 381.98 | -5.83 | -1.50 | 387.76 | 387.9 | 381.79 | 88733143 |
| 1733522400 | 387.81 | -4.91 | -1.25 | 392.8 | 393.82 | 386.92 | 78350609 |
| 1733436000 | 392.72 | 1.58 | 0.40 | 391.13 | 395.03 | 391.13 | 81285443 |
| 1733349600 | 391.14 | 0.77 | 0.20 | 391.33 | 393.54 | 389.52 | 113417953 |
| 1733263200 | 390.37 | -3.41 | -0.87 | 395.73 | 396.98 | 390.33 | 141138808 |
| 1733176800 | 393.78 | -8.7 | -2.16 | 402.36 | 402.57 | 393.58 | 120707243 |
| 1732917600 | 402.48 | 0.82 | 0.20 | 403.13 | 404.09 | 401.77 | 44062723 |
| 1732744800 | 401.66 | -0.79 | -0.20 | 403.51 | 404.39 | 401.28 | 74060921 |
| 1732658400 | 402.45 | 7.66 | 1.94 | 395.95 | 402.64 | 394.92 | 93873915 |
| 1732572000 | 394.79 | 0.24 | 0.06 | 396.85 | 398.51 | 391.48 | 119905069 |
| 1732312800 | 394.55 | -3.3 | -0.83 | 398.54 | 399.2 | 394.3 | 101417927 |
| 1732226400 | 397.85 | 7.34 | 1.88 | 391.45 | 398.18 | 389.36 | 106385238 |
| 1732140000 | 390.51 | -0.01 | -0.00 | 391.17 | 392.88 | 388.71 | 80549724 |
| 1732053600 | 390.52 | 2.97 | 0.77 | 385.56 | 390.7 | 384.32 | 85534010 |
| 1731967200 | 387.55 | 2.77 | 0.72 | 384.23 | 388.83 | 383.73 | 85947478 |
| 1731708000 | 384.78 | 5.05 | 1.33 | 379.2 | 385.08 | 379.2 | 109570486 |
| 1731621600 | 379.73 | -0.79 | -0.21 | 380.71 | 383.43 | 379.17 | 82372993 |
| 1731535200 | 380.52 | -0.76 | -0.20 | 383.11 | 383.83 | 378.96 | 88184691 |
| 1731448800 | 381.28 | -4.91 | -1.27 | 385.34 | 385.71 | 379.17 | 89437851 |
| 1731362400 | 386.19 | 0.18 | 0.05 | 386.44 | 388.94 | 385.36 | 100556114 |
| 1731103200 | 386.01 | 6.41 | 1.69 | 380.84 | 386.81 | 380.84 | 114085831 |
| 1731016800 | 379.6 | 1.28 | 0.34 | 380.43 | 382.73 | 377.17 | 129563474 |
| 1730930400 | 378.32 | -5.2 | -1.36 | 379.87 | 380.16 | 375.29 | 154148069 |
| 1730844000 | 383.52 | 5.61 | 1.48 | 377.82 | 383.59 | 376.38 | 91987786 |
| 1730757600 | 377.91 | -4.32 | -1.13 | 377.39 | 380.39 | 375.96 | 125759170 |
| 1730494800 | 382.23 | -9.71 | -2.48 | 391.15 | 392.42 | 381.83 | 124452380 |
| 1730408400 | 391.94 | 5.09 | 1.32 | 387.05 | 394.33 | 387.05 | 115361337 |
| 1730322000 | 386.85 | -1.58 | -0.41 | 389.63 | 390.25 | 386.49 | 87676485 |
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
